Tradegate Exchange

adidas AG

479

380

165.85

Date	Time	Volume	Order Volume	Price
18/12/2025	19:59:10.188	3		165.85
			3	165.85
			3	165.85
18/12/2025	19:46:31.343	1		166.85
			1	166.85
			1	166.85
18/12/2025	19:44:51.285	75		165.90
			75	165.90
			15	165.90
			46	165.90
			4	165.90
			10	165.90
18/12/2025	19:33:22.685	10		167.05
			10	167.05
			10	167.05
18/12/2025	19:32:00.192	9		167.05
			5	167.05
			4	167.05
			9	167.05
18/12/2025	19:26:22.646	987		166.00
			987	166.00
			987	166.00
18/12/2025	19:26:22.225	13		166.00
			13	166.00
			4	166.00
			5	166.00
			4	166.00
18/12/2025	19:24:58.073	1		167.15
			1	167.15
			1	167.15
18/12/2025	19:24:25.182	6		167.15
			6	167.15
			6	167.15
18/12/2025	19:14:11.584	40		167.15
			40	167.15
			36	167.15
			4	167.15
18/12/2025	19:11:43.110	1		165.75
			1	165.75
			1	165.75
18/12/2025	18:55:33.670	4		166.25
			4	166.25
			4	166.25
18/12/2025	18:53:16.170	14		166.90
			14	166.90
			14	166.90
18/12/2025	18:53:16.075	170		166.95
			50	166.95
			120	166.95
			170	166.95
18/12/2025	18:52:07.458	20		167.50
			20	167.50
			14	167.50
			6	167.50
18/12/2025	18:52:05.735	1		166.20
			1	166.20
			1	166.20
18/12/2025	18:51:36.391	10		167.50
			4	167.50
			1	167.50
			10	167.50
			5	167.50
18/12/2025	18:38:37.115	1		166.75
			1	166.75
			1	166.75
18/12/2025	18:38:09.392	24		167.45
			8	167.45
			10	167.45
			3	167.45
			3	167.45
			24	167.45
18/12/2025	18:36:37.004	3		166.45
			3	166.45
			3	166.45
18/12/2025	18:36:36.938	25		166.40
			25	166.40
			25	166.40
18/12/2025	18:36:08.487	121		166.35
			121	166.35
			79	166.35
			42	166.35
18/12/2025	18:35:38.718	2		166.35
			2	166.35
			2	166.35
18/12/2025	18:32:07.615	9		165.65
			9	165.65
			4	165.65
			5	165.65
18/12/2025	18:32:07.504	91		165.70
			24	165.70
			67	165.70
			91	165.70
18/12/2025	18:32:03.099	2		166.35
			2	166.35
			2	166.35
18/12/2025	18:29:13.746	30		166.50
			30	166.50
			30	166.50
18/12/2025	18:26:06.950	6		166.80
			6	166.80
			6	166.80
18/12/2025	18:15:29.810	24		167.20
			3	167.20
			16	167.20
			24	167.20
			5	167.20
18/12/2025	18:12:08.596	150		166.75
			150	166.75
			150	166.75
18/12/2025	18:11:27.475	150		166.75
			150	166.75
			150	166.75
18/12/2025	18:08:47.469	10		166.70
			10	166.70
			10	166.70
18/12/2025	18:07:25.417	1		166.80
			1	166.80
			1	166.80
18/12/2025	18:07:11.727	16		165.90
			5	165.90
			4	165.90
			16	165.90
			4	165.90
			3	165.90
18/12/2025	18:06:48.929	25		166.80
			25	166.80
			25	166.80
18/12/2025	18:06:48.813	10		166.90
			10	166.90
			10	166.90
18/12/2025	18:00:28.136	40		166.65
			40	166.65
			4	166.65
			36	166.65
18/12/2025	17:46:45.237	2		167.70
			2	167.70
			2	167.70
18/12/2025	17:45:13.297	6		166.50
			6	166.50
			1	166.50
			5	166.50
18/12/2025	17:44:48.707	20		166.55
			3	166.55
			17	166.55
			20	166.55
18/12/2025	17:44:47.725	3		167.70
			3	167.70
			3	167.70
18/12/2025	17:42:10.161	1		166.85
			1	166.85
			1	166.85
18/12/2025	17:38:45.441	50		166.75
			50	166.75
			50	166.75
18/12/2025	17:37:47.041	15		166.80
			15	166.80
			15	166.80
18/12/2025	17:35:05.240	3		167.70
			3	167.70
			3	167.70
18/12/2025	17:33:07.189	7		166.55
			7	166.55
			7	166.55
18/12/2025	17:28:56.025	30		167.20
			30	167.20
			30	167.20
18/12/2025	17:28:03.394	30		167.30
			30	167.30
			30	167.30
18/12/2025	17:27:35.374	2		167.35
			2	167.35
			2	167.35
18/12/2025	17:26:15.142	2		167.30
			2	167.30
			2	167.30
18/12/2025	17:23:17.769	1		167.40
			1	167.40
			1	167.40
18/12/2025	17:23:16.294	75		167.45
			75	167.45
			75	167.45
18/12/2025	17:23:05.578	62		167.40
			62	167.40
			62	167.40
18/12/2025	17:21:26.006	50		167.50
			50	167.50
			50	167.50
18/12/2025	17:17:40.529	29		167.75
			29	167.75
			29	167.75
18/12/2025	17:16:26.583	388		167.65
			388	167.65
			388	167.65
18/12/2025	17:16:07.862	4		167.60
			4	167.60
			4	167.60
18/12/2025	17:15:59.284	15		167.60
			15	167.60
			15	167.60
18/12/2025	17:15:05.715	1		167.60
			1	167.60
			1	167.60
18/12/2025	17:11:37.564	200		167.65
			200	167.65
			200	167.65
18/12/2025	17:11:19.765	10		167.70
			10	167.70
			10	167.70
18/12/2025	17:08:42.793	600		167.75
			600	167.75
			600	167.75
18/12/2025	17:07:39.973	300		167.75
			300	167.75
			300	167.75
18/12/2025	17:07:20.099	150		167.65
			150	167.65
			150	167.65
18/12/2025	17:04:31.069	200		167.40
			200	167.40
			200	167.40
18/12/2025	17:03:58.522	100		167.35
			100	167.35
			100	167.35
18/12/2025	17:03:03.547	170		167.20
			170	167.20
			170	167.20
18/12/2025	17:00:40.580	1		167.35
			1	167.35
			1	167.35
18/12/2025	16:54:59.241	7		167.05
			7	167.05
			7	167.05
18/12/2025	16:53:06.354	1		167.25
			1	167.25
			1	167.25
18/12/2025	16:52:30.728	1		167.20
			1	167.20
			1	167.20
18/12/2025	16:51:13.320	100		167.25
			100	167.25
			100	167.25
18/12/2025	16:50:41.631	24		167.30
			24	167.30
			24	167.30
18/12/2025	16:49:59.638	20		167.30
			20	167.30
			20	167.30
18/12/2025	16:49:12.836	25		167.15
			25	167.15
			25	167.15
18/12/2025	16:48:07.029	30		167.05
			30	167.05
			30	167.05
18/12/2025	16:48:00.549	25		167.15
			25	167.15
			25	167.15
18/12/2025	16:46:26.791	200		167.10
			200	167.10
			200	167.10
18/12/2025	16:44:13.328	100		167.05
			100	167.05
			100	167.05
18/12/2025	16:42:54.003	6		167.00
			6	167.00
			6	167.00
18/12/2025	16:40:05.610	100		166.80
			100	166.80
			100	166.80
18/12/2025	16:38:08.306	10		166.85
			10	166.85
			10	166.85
18/12/2025	16:36:55.110	3		166.85
			3	166.85
			3	166.85
18/12/2025	16:36:19.309	30		166.90
			30	166.90
			30	166.90
18/12/2025	16:35:59.337	35		166.75
			35	166.75
			35	166.75
18/12/2025	16:35:56.858	5		166.85
			5	166.85
			5	166.85
18/12/2025	16:33:09.270	60		166.95
			60	166.95
			60	166.95
18/12/2025	16:29:03.822	5		167.20
			5	167.20
			5	167.20
18/12/2025	16:28:11.828	18		167.20
			18	167.20
			18	167.20
18/12/2025	16:26:52.659	12		167.20
			12	167.20
			12	167.20
18/12/2025	16:26:32.492	300		167.20
			300	167.20
			300	167.20
18/12/2025	16:26:05.893	300		167.20
			300	167.20
			300	167.20
18/12/2025	16:25:57.764	1		167.15
			1	167.15
			1	167.15
18/12/2025	16:22:23.768	300		166.90
			300	166.90
			300	166.90
18/12/2025	16:20:34.951	30		166.80
			10	166.80
			20	166.80
			30	166.80
18/12/2025	16:19:00.649	100		166.65
			100	166.65
			100	166.65
18/12/2025	16:15:58.947	30		167.05
			30	167.05
			30	167.05
18/12/2025	16:14:58.786	3		167.20
			3	167.20
			3	167.20
18/12/2025	16:14:42.176	25		167.15
			25	167.15
			25	167.15
18/12/2025	16:14:26.475	1		167.25
			1	167.25
			1	167.25
18/12/2025	16:13:43.518	3		167.25
			3	167.25
			3	167.25
18/12/2025	16:13:34.207	11		167.15
			11	167.15
			11	167.15
18/12/2025	16:11:54.843	300		166.90
			300	166.90
			300	166.90
18/12/2025	16:11:43.342	4		166.85
			4	166.85
			4	166.85
18/12/2025	16:11:13.872	35		166.75
			35	166.75
			35	166.75
18/12/2025	16:06:35.371	1		167.00
			1	167.00
			1	167.00
18/12/2025	16:06:27.465	270		167.05
			270	167.05
			270	167.05
18/12/2025	16:03:54.676	1		166.55
			1	166.55
			1	166.55
18/12/2025	16:03:26.651	1		166.70
			1	166.70
			1	166.70
18/12/2025	16:01:45.163	200		166.50
			200	166.50
			200	166.50
18/12/2025	16:01:28.072	211		166.70
			211	166.70
			211	166.70
18/12/2025	16:01:06.864	9		166.60
			9	166.60
			9	166.60
18/12/2025	16:01:06.709	27		166.60
			27	166.60
			27	166.60
18/12/2025	16:01:06.512	12		166.60
			12	166.60
			12	166.60
18/12/2025	16:01:02.156	30		166.60
			30	166.60
			30	166.60
18/12/2025	16:00:59.735	150		166.40
			150	166.40
			150	166.40
18/12/2025	16:00:56.276	500		166.40
			500	166.40
			500	166.40
18/12/2025	16:00:31.009	350		166.40
			350	166.40
			350	166.40
18/12/2025	16:00:03.825	350		166.35
			350	166.35
			350	166.35
18/12/2025	15:59:05.064	200		166.25
			200	166.25
			200	166.25
18/12/2025	15:58:32.759	100		166.25
			100	166.25
			100	166.25
18/12/2025	15:57:04.208	10		166.20
			10	166.20
			10	166.20
18/12/2025	15:56:44.827	10		166.30
			10	166.30
			10	166.30
18/12/2025	15:56:35.694	1		166.25
			1	166.25
			1	166.25
18/12/2025	15:55:13.579	1		166.00
			1	166.00
			1	166.00
18/12/2025	15:54:58.924	13		165.95
			13	165.95
			13	165.95
18/12/2025	15:52:33.732	1		165.85
			1	165.85
			1	165.85
18/12/2025	15:47:39.980	10		165.80
			10	165.80
			10	165.80
18/12/2025	15:46:56.901	1		165.85
			1	165.85
			1	165.85
18/12/2025	15:41:04.218	125		165.50
			125	165.50
			125	165.50
18/12/2025	15:36:10.498	1		165.30
			1	165.30
			1	165.30
18/12/2025	15:35:13.246	1		165.45
			1	165.45
			1	165.45
18/12/2025	15:34:52.038	50		165.50
			50	165.50
			50	165.50
18/12/2025	15:33:55.838	300		165.60
			300	165.60
			300	165.60
18/12/2025	15:33:42.447	30		165.70
			30	165.70
			30	165.70
18/12/2025	15:33:27.945	20		165.65
			20	165.65
			20	165.65
18/12/2025	15:31:04.977	10		165.65
			10	165.65
			10	165.65
18/12/2025	15:30:31.731	30		165.65
			30	165.65
			30	165.65
18/12/2025	15:28:28.568	3		165.40
			3	165.40
			3	165.40
18/12/2025	15:28:18.206	7		165.50
			7	165.50
			7	165.50
18/12/2025	15:26:26.605	10		165.55
			10	165.55
			10	165.55
18/12/2025	15:22:27.035	10		165.35
			10	165.35
			10	165.35
18/12/2025	15:18:39.530	118		165.30
			118	165.30
			118	165.30
18/12/2025	15:18:22.239	10		165.20
			10	165.20
			10	165.20
18/12/2025	15:12:18.899	10		165.35
			10	165.35
			10	165.35
18/12/2025	15:11:04.755	3		165.30
			3	165.30
			3	165.30
18/12/2025	15:05:26.511	1		165.20
			1	165.20
			1	165.20
18/12/2025	15:04:52.495	65		165.30
			65	165.30
			65	165.30
18/12/2025	15:04:47.363	10		165.30
			10	165.30
			10	165.30
18/12/2025	15:03:42.545	21		165.35
			21	165.35
			21	165.35
18/12/2025	14:59:05.151	6		165.50
			6	165.50
			6	165.50
18/12/2025	14:57:27.389	5		165.50
			5	165.50
			5	165.50
18/12/2025	14:53:12.610	15		165.55
			15	165.55
			15	165.55
18/12/2025	14:52:28.311	30		165.50
			30	165.50
			30	165.50
18/12/2025	14:51:19.688	10		165.60
			10	165.60
			10	165.60
18/12/2025	14:47:58.453	1		165.75
			1	165.75
			1	165.75
18/12/2025	14:46:14.624	3		165.80
			3	165.80
			3	165.80
18/12/2025	14:45:38.761	10		165.80
			10	165.80
			10	165.80
18/12/2025	14:45:03.161	20		165.80
			20	165.80
			20	165.80
18/12/2025	14:41:16.011	255		165.65
			255	165.65
			255	165.65
18/12/2025	14:40:54.114	350		165.65
			350	165.65
			350	165.65
18/12/2025	14:39:50.955	1		165.50
			1	165.50
			1	165.50
18/12/2025	14:35:46.042	5		165.55
			5	165.55
			5	165.55
18/12/2025	14:34:50.993	2		165.75
			2	165.75
			2	165.75
18/12/2025	14:34:11.856	152		165.65
			152	165.65
			152	165.65
18/12/2025	14:30:26.535	20		165.45
			20	165.45
			20	165.45
18/12/2025	14:29:28.189	4		165.25
			4	165.25
			4	165.25
18/12/2025	14:29:17.889	6		165.25
			6	165.25
			6	165.25
18/12/2025	14:26:47.149	100		165.35
			100	165.35
			100	165.35
18/12/2025	14:26:11.610	16		165.25
			16	165.25
			16	165.25
18/12/2025	14:22:47.985	15		165.30
			15	165.30
			15	165.30
18/12/2025	14:20:17.153	20		165.45
			20	165.45
			20	165.45
18/12/2025	14:19:30.853	200		165.55
			200	165.55
			200	165.55
18/12/2025	14:12:11.828	6		165.05
			6	165.05
			6	165.05
18/12/2025	14:10:14.039	10		164.80
			10	164.80
			10	164.80
18/12/2025	14:07:19.038	5		164.95
			5	164.95
			5	164.95
18/12/2025	14:05:18.033	61		164.95
			61	164.95
			61	164.95
18/12/2025	14:03:52.338	14		164.90
			14	164.90
			14	164.90
18/12/2025	14:03:10.243	10		165.00
			10	165.00
			10	165.00
18/12/2025	13:58:39.211	5		164.90
			5	164.90
			5	164.90
18/12/2025	13:55:57.148	12		164.50
			12	164.50
			12	164.50
18/12/2025	13:55:53.353	20		164.40
			20	164.40
			20	164.40
18/12/2025	13:52:14.861	30		164.30
			30	164.30
			30	164.30
18/12/2025	13:44:53.155	2		164.60
			2	164.60
			2	164.60
18/12/2025	13:43:53.797	30		164.55
			30	164.55
			30	164.55
18/12/2025	13:43:47.298	24		164.45
			24	164.45
			24	164.45
18/12/2025	13:41:36.419	10		164.45
			10	164.45
			10	164.45
18/12/2025	13:40:53.694	2		164.35
			2	164.35
			2	164.35
18/12/2025	13:40:33.657	2		164.45
			2	164.45
			2	164.45
18/12/2025	13:39:01.425	65		164.50
			65	164.50
			65	164.50
18/12/2025	13:37:45.804	2		164.35
			2	164.35
			2	164.35
18/12/2025	13:37:01.002	7		164.35
			7	164.35
			7	164.35
18/12/2025	13:34:38.687	12		164.35
			12	164.35
			12	164.35
18/12/2025	13:34:38.558	173		164.35
			173	164.35
			173	164.35
18/12/2025	13:34:38.497	1		164.35
			1	164.35
			1	164.35
18/12/2025	13:33:51.800	30		164.25
			30	164.25
			30	164.25
18/12/2025	13:33:35.915	90		164.30
			90	164.30
			90	164.30
18/12/2025	13:32:16.153	110		164.35
			110	164.35
			110	164.35
18/12/2025	13:32:06.729	5		164.35
			5	164.35
			5	164.35
18/12/2025	13:18:17.735	10		164.30
			10	164.30
			10	164.30
18/12/2025	13:18:09.191	10		164.25
			10	164.25
			10	164.25
18/12/2025	13:12:22.632	10		164.35
			10	164.35
			10	164.35
18/12/2025	13:11:20.256	1		164.25
			1	164.25
			1	164.25
18/12/2025	13:09:49.743	10		164.40
			10	164.40
			10	164.40
18/12/2025	13:09:26.834	250		164.20
			250	164.20
			250	164.20
18/12/2025	13:09:10.400	250		164.15
			250	164.15
			250	164.15
18/12/2025	13:07:48.498	10		164.05
			10	164.05
			10	164.05
18/12/2025	13:07:47.629	60		164.05
			60	164.05
			60	164.05
18/12/2025	13:04:54.732	30		163.95
			30	163.95
			30	163.95
18/12/2025	13:04:40.615	5		163.90
			5	163.90
			5	163.90
18/12/2025	13:03:38.204	3		163.90
			3	163.90
			3	163.90
18/12/2025	12:57:11.204	15		164.10
			15	164.10
			15	164.10
18/12/2025	12:56:59.660	25		164.00
			25	164.00
			25	164.00
18/12/2025	12:56:55.210	100		164.10
			100	164.10
			100	164.10
18/12/2025	12:56:49.038	5		164.10
			5	164.10
			5	164.10
18/12/2025	12:56:44.748	12		164.10
			12	164.10
			12	164.10
18/12/2025	12:54:18.333	25		164.05
			25	164.05
			25	164.05
18/12/2025	12:50:52.246	30		163.85
			30	163.85
			30	163.85
18/12/2025	12:49:33.510	7		163.90
			7	163.90
			7	163.90
18/12/2025	12:48:28.744	6		164.00
			6	164.00
			6	164.00
18/12/2025	12:47:48.994	12		163.90
			12	163.90
			12	163.90
18/12/2025	12:43:35.461	15		163.75
			15	163.75
			15	163.75
18/12/2025	12:40:51.923	15		163.80
			15	163.80
			15	163.80
18/12/2025	12:39:39.014	4		163.75
			4	163.75
			4	163.75
18/12/2025	12:39:23.155	1		163.85
			1	163.85
			1	163.85
18/12/2025	12:37:12.330	8		163.75
			8	163.75
			8	163.75
18/12/2025	12:36:39.878	2		163.85
			2	163.85
			2	163.85
18/12/2025	12:32:54.053	10		163.75
			10	163.75
			10	163.75
18/12/2025	12:32:38.083	17		163.75
			17	163.75
			17	163.75
18/12/2025	12:27:22.159	30		163.40
			30	163.40
			30	163.40
18/12/2025	12:25:54.318	24		163.50
			24	163.50
			24	163.50
18/12/2025	12:25:50.514	30		163.45
			30	163.45
			20	163.45
			10	163.45
18/12/2025	12:25:50.402	6		163.50
			6	163.50
			6	163.50
18/12/2025	12:25:31.322	70		163.60
			70	163.60
			70	163.60
18/12/2025	12:25:29.213	3		163.70
			3	163.70
			3	163.70
18/12/2025	12:24:03.278	123		163.65
			123	163.65
			123	163.65
18/12/2025	12:20:02.799	6		164.00
			6	164.00
			6	164.00
18/12/2025	12:19:45.817	2		163.90
			2	163.90
			2	163.90
18/12/2025	12:19:42.406	31		164.00
			31	164.00
			30	164.00
			1	164.00
18/12/2025	12:19:42.357	20		164.05
			20	164.05
			20	164.05
18/12/2025	12:15:17.626	15		164.30
			15	164.30
			15	164.30
18/12/2025	12:14:23.659	250		164.45
			250	164.45
			250	164.45
18/12/2025	12:10:13.295	34		164.35
			34	164.35
			34	164.35
18/12/2025	12:08:50.389	20		164.45
			20	164.45
			20	164.45
18/12/2025	12:08:23.958	52		164.35
			52	164.35
			52	164.35
18/12/2025	12:07:36.097	1		164.40
			1	164.40
			1	164.40
18/12/2025	12:05:42.196	10		164.50
			10	164.50
			10	164.50
18/12/2025	12:02:46.964	1		164.45
			1	164.45
			1	164.45
18/12/2025	12:01:18.150	1		164.55
			1	164.55
			1	164.55
18/12/2025	11:58:58.470	100		164.60
			100	164.60
			100	164.60
18/12/2025	11:58:56.154	10		164.65
			10	164.65
			10	164.65
18/12/2025	11:54:19.133	260		164.65
			260	164.65
			260	164.65
18/12/2025	11:50:02.818	48		164.55
			48	164.55
			48	164.55
18/12/2025	11:48:34.746	50		164.70
			50	164.70
			50	164.70
18/12/2025	11:47:26.027	85		164.65
			85	164.65
			85	164.65
18/12/2025	11:47:09.992	120		164.65
			120	164.65
			120	164.65
18/12/2025	11:42:19.732	2		164.45
			2	164.45
			2	164.45
18/12/2025	11:41:03.698	25		164.50
			25	164.50
			25	164.50
18/12/2025	11:33:11.535	70		164.35
			70	164.35
			70	164.35
18/12/2025	11:32:45.157	125		164.30
			125	164.30
			125	164.30
18/12/2025	11:31:55.883	4		164.30
			4	164.30
			4	164.30
18/12/2025	11:30:29.549	1		164.15
			1	164.15
			1	164.15
18/12/2025	11:29:56.420	4		164.20
			4	164.20
			4	164.20
18/12/2025	11:28:00.434	200		164.15
			200	164.15
			200	164.15
18/12/2025	11:27:56.422	150		164.10
			150	164.10
			150	164.10
18/12/2025	11:27:15.187	3		164.10
			3	164.10
			3	164.10
18/12/2025	11:26:16.936	250		164.15
			250	164.15
			250	164.15
18/12/2025	11:25:22.189	150		164.35
			150	164.35
			150	164.35
18/12/2025	11:21:31.136	220		164.45
			220	164.45
			220	164.45
18/12/2025	11:19:48.948	58		164.60
			58	164.60
			58	164.60
18/12/2025	11:17:44.584	1		164.75
			1	164.75
			1	164.75
18/12/2025	11:17:38.303	6		164.75
			6	164.75
			6	164.75
18/12/2025	11:13:41.635	10		164.65
			10	164.65
			10	164.65
18/12/2025	11:11:05.874	74		164.75
			74	164.75
			74	164.75
18/12/2025	11:05:52.830	2		164.60
			2	164.60
			2	164.60
18/12/2025	11:05:26.375	3		164.70
			3	164.70
			3	164.70
18/12/2025	11:03:30.681	45		164.75
			45	164.75
			45	164.75
18/12/2025	11:01:49.877	7		164.70
			7	164.70
			7	164.70
18/12/2025	11:01:39.083	123		165.00
			12	165.00
			123	165.00
			111	165.00
18/12/2025	11:01:02.378	60		165.10
			60	165.10
			60	165.10
18/12/2025	10:59:54.312	18		165.05
			18	165.05
			18	165.05
18/12/2025	10:58:42.188	123		165.05
			123	165.05
			123	165.05
18/12/2025	10:55:54.422	6		165.00
			3	165.00
			3	165.00
			6	165.00
18/12/2025	10:55:31.891	7		165.15
			7	165.15
			7	165.15
18/12/2025	10:55:07.858	10		165.10
			10	165.10
			10	165.10
18/12/2025	10:52:08.827	15		165.20
			15	165.20
			15	165.20
18/12/2025	10:51:27.833	100		165.40
			100	165.40
			100	165.40
18/12/2025	10:51:05.090	47		165.30
			47	165.30
			47	165.30
18/12/2025	10:50:08.124	47		165.40
			47	165.40
			47	165.40
18/12/2025	10:47:03.070	150		165.45
			150	165.45
			150	165.45
18/12/2025	10:46:57.342	500		165.45
			500	165.45
			500	165.45
18/12/2025	10:46:31.664	350		165.40
			350	165.40
			350	165.40
18/12/2025	10:45:12.939	3		165.40
			3	165.40
			3	165.40
18/12/2025	10:35:52.835	2		165.35
			2	165.35
			2	165.35
18/12/2025	10:34:32.169	60		165.45
			60	165.45
			60	165.45
18/12/2025	10:34:31.377	120		165.45
			120	165.45
			120	165.45
18/12/2025	10:27:37.681	88		165.55
			88	165.55
			88	165.55
18/12/2025	10:25:10.164	3		165.45
			3	165.45
			3	165.45
18/12/2025	10:24:21.671	25		165.45
			25	165.45
			25	165.45
18/12/2025	10:22:16.110	8		165.65
			8	165.65
			8	165.65
18/12/2025	10:14:22.870	4		165.60
			4	165.60
			4	165.60
18/12/2025	10:13:47.215	30		165.60
			30	165.60
			30	165.60
18/12/2025	10:12:52.192	20		165.65
			20	165.65
			20	165.65
18/12/2025	10:10:50.927	10		165.65
			10	165.65
			10	165.65
18/12/2025	10:09:41.123	30		165.65
			30	165.65
			30	165.65
18/12/2025	10:06:55.243	10		165.70
			10	165.70
			10	165.70
18/12/2025	10:03:43.825	30		165.65
			30	165.65
			30	165.65
18/12/2025	10:01:31.374	1		165.65
			1	165.65
			1	165.65
18/12/2025	10:00:38.619	16		165.80
			16	165.80
			16	165.80
18/12/2025	09:58:29.152	5		165.60
			5	165.60
			5	165.60
18/12/2025	09:58:18.981	4		165.65
			4	165.65
			4	165.65
18/12/2025	09:50:07.794	71		165.60
			71	165.60
			71	165.60
18/12/2025	09:49:23.223	60		165.70
			60	165.70
			60	165.70
18/12/2025	09:44:42.439	25		165.40
			25	165.40
			25	165.40
18/12/2025	09:43:04.397	1		165.20
			1	165.20
			1	165.20
18/12/2025	09:42:49.860	130		165.20
			130	165.20
			130	165.20
18/12/2025	09:42:05.224	12		165.30
			12	165.30
			12	165.30
18/12/2025	09:40:55.055	1		165.20
			1	165.20
			1	165.20
18/12/2025	09:38:13.033	30		165.35
			30	165.35
			30	165.35
18/12/2025	09:33:32.149	50		165.55
			50	165.55
			50	165.55
18/12/2025	09:32:36.468	6		165.85
			6	165.85
			6	165.85
18/12/2025	09:25:37.737	9		165.80
			9	165.80
			9	165.80
18/12/2025	09:25:36.122	50		165.80
			50	165.80
			50	165.80
18/12/2025	09:19:57.969	3		165.50
			3	165.50
			3	165.50

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: 1 542.00
Ask: 1 543.50
Volume: 34 494
+0.32%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 20:02:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice