Tradegate Exchange

Oracle Corp.

1119

991

164.48

Date	Time	Volume	Order Volume	Price
19/12/2025	16:57:43.513	24		164.48
			24	164.48
			24	164.48
19/12/2025	16:56:40.928	10		164.36
			10	164.36
			10	164.36
19/12/2025	16:54:39.447	13		164.18
			13	164.18
			13	164.18
19/12/2025	16:54:25.944	15		164.14
			15	164.14
			15	164.14
19/12/2025	16:54:03.331	6		164.18
			6	164.18
			6	164.18
19/12/2025	16:53:49.000	18		164.02
			18	164.02
			18	164.02
19/12/2025	16:53:15.045	2		164.24
			2	164.24
			2	164.24
19/12/2025	16:53:09.817	10		164.20
			10	164.20
			10	164.20
19/12/2025	16:52:59.009	75		164.40
			75	164.40
			75	164.40
19/12/2025	16:48:57.934	10		163.90
			10	163.90
			10	163.90
19/12/2025	16:48:30.275	10		163.76
			10	163.76
			10	163.76
19/12/2025	16:46:30.052	13		163.44
			13	163.44
			13	163.44
19/12/2025	16:45:50.740	12		163.76
			12	163.76
			12	163.76
19/12/2025	16:45:37.188	180		163.50
			180	163.50
			180	163.50
19/12/2025	16:44:41.817	10		163.98
			10	163.98
			10	163.98
19/12/2025	16:44:15.799	7		163.78
			7	163.78
			7	163.78
19/12/2025	16:43:57.338	40		163.90
			40	163.90
			40	163.90
19/12/2025	16:43:50.416	31		163.74
			31	163.74
			31	163.74
19/12/2025	16:41:39.726	220		164.18
			220	164.18
			220	164.18
19/12/2025	16:39:09.467	6		164.26
			6	164.26
			6	164.26
19/12/2025	16:38:57.371	30		164.32
			30	164.32
			30	164.32
19/12/2025	16:38:21.319	10		164.34
			10	164.34
			10	164.34
19/12/2025	16:37:45.627	60		164.26
			60	164.26
			60	164.26
19/12/2025	16:37:37.623	50		164.20
			50	164.20
			50	164.20
19/12/2025	16:37:02.356	24		164.10
			24	164.10
			24	164.10
19/12/2025	16:34:46.266	8		163.60
			8	163.60
			8	163.60
19/12/2025	16:34:44.706	30		163.74
			30	163.74
			30	163.74
19/12/2025	16:34:40.824	7		163.78
			7	163.78
			7	163.78
19/12/2025	16:33:36.941	8		164.18
			8	164.18
			8	164.18
19/12/2025	16:33:34.053	30		164.16
			30	164.16
			30	164.16
19/12/2025	16:33:28.085	550		164.00
			550	164.00
			550	164.00
19/12/2025	16:31:49.654	5		162.96
			5	162.96
			5	162.96
19/12/2025	16:31:24.212	10		162.80
			10	162.80
			10	162.80
19/12/2025	16:31:23.915	200		162.60
			200	162.60
			200	162.60
19/12/2025	16:30:55.815	10		162.64
			10	162.64
			10	162.64
19/12/2025	16:30:17.635	10		162.98
			10	162.98
			10	162.98
19/12/2025	16:30:14.414	10		163.00
			10	163.00
			10	163.00
19/12/2025	16:29:03.683	2		163.32
			2	163.32
			2	163.32
19/12/2025	16:27:32.154	65		162.98
			65	162.98
			65	162.98
19/12/2025	16:27:29.554	1		162.80
			1	162.80
			1	162.80
19/12/2025	16:27:14.006	30		162.74
			30	162.74
			30	162.74
19/12/2025	16:26:41.603	2		163.14
			2	163.14
			2	163.14
19/12/2025	16:25:55.152	7		163.14
			7	163.14
			7	163.14
19/12/2025	16:25:44.212	12		163.26
			12	163.26
			12	163.26
19/12/2025	16:25:17.936	15		163.02
			15	163.02
			15	163.02
19/12/2025	16:25:16.561	200		163.02
			200	163.02
			200	163.02
19/12/2025	16:25:11.576	1		162.86
			1	162.86
			1	162.86
19/12/2025	16:24:50.781	10		163.36
			10	163.36
			10	163.36
19/12/2025	16:24:44.057	13		163.40
			13	163.40
			13	163.40
19/12/2025	16:23:21.832	65		163.38
			65	163.38
			65	163.38
19/12/2025	16:23:19.823	10		163.34
			10	163.34
			10	163.34
19/12/2025	16:23:11.042	62		163.34
			62	163.34
			62	163.34
19/12/2025	16:22:54.668	41		163.10
			41	163.10
			41	163.10
19/12/2025	16:22:27.224	31		163.04
			31	163.04
			31	163.04
19/12/2025	16:22:26.551	500		163.22
			500	163.22
			500	163.22
19/12/2025	16:21:57.257	120		163.30
			120	163.30
			120	163.30
19/12/2025	16:21:12.732	10		163.06
			10	163.06
			10	163.06
19/12/2025	16:20:40.464	50		162.62
			50	162.62
			50	162.62
19/12/2025	16:20:36.917	10		162.74
			10	162.74
			10	162.74
19/12/2025	16:19:56.264	1		162.88
			1	162.88
			1	162.88
19/12/2025	16:19:29.876	200		162.92
			200	162.92
			200	162.92
19/12/2025	16:18:46.108	10		162.90
			10	162.90
			10	162.90
19/12/2025	16:18:11.519	400		162.72
			400	162.72
			400	162.72
19/12/2025	16:17:42.699	100		162.76
			100	162.76
			100	162.76
19/12/2025	16:17:02.206	60		162.82
			60	162.82
			60	162.82
19/12/2025	16:16:59.401	740		162.80
			740	162.80
			740	162.80
19/12/2025	16:16:14.311	8		163.12
			8	163.12
			8	163.12
19/12/2025	16:15:23.223	15		163.00
			15	163.00
			15	163.00
19/12/2025	16:15:13.209	10		163.36
			10	163.36
			10	163.36
19/12/2025	16:14:16.071	6		163.78
			6	163.78
			6	163.78
19/12/2025	16:13:43.632	57		163.62
			57	163.62
			57	163.62
19/12/2025	16:13:34.893	400		163.76
			400	163.76
			400	163.76
19/12/2025	16:13:19.626	15		163.80
			15	163.80
			15	163.80
19/12/2025	16:13:16.789	120		163.78
			120	163.78
			120	163.78
19/12/2025	16:12:40.328	61		163.24
			61	163.24
			61	163.24
19/12/2025	16:12:39.762	10		163.44
			10	163.44
			10	163.44
19/12/2025	16:11:45.941	15		163.70
			15	163.70
			15	163.70
19/12/2025	16:11:17.596	1		164.14
			1	164.14
			1	164.14
19/12/2025	16:11:16.923	102		164.18
			100	164.18
			60	164.18
			2	164.18
			42	164.18
19/12/2025	16:10:58.295	100		163.98
			100	163.98
			100	163.98
19/12/2025	16:10:40.670	1		163.66
			1	163.66
			1	163.66
19/12/2025	16:10:16.726	30		163.60
			30	163.60
			30	163.60
19/12/2025	16:10:04.619	2		163.66
			2	163.66
			2	163.66
19/12/2025	16:09:50.233	85		163.34
			85	163.34
			85	163.34
19/12/2025	16:09:09.383	55		163.84
			35	163.84
			55	163.84
			20	163.84
19/12/2025	16:09:09.338	20		164.00
			20	164.00
			20	164.00
19/12/2025	16:08:24.258	400		164.36
			400	164.36
			400	164.36
19/12/2025	16:07:21.193	10		164.46
			10	164.46
			10	164.46
19/12/2025	16:06:57.814	5		164.48
			5	164.48
			5	164.48
19/12/2025	16:06:56.345	30		164.34
			30	164.34
			30	164.34
19/12/2025	16:06:24.508	20		164.48
			20	164.48
			20	164.48
19/12/2025	16:06:03.962	10		164.44
			10	164.44
			10	164.44
19/12/2025	16:05:37.709	3		164.54
			3	164.54
			3	164.54
19/12/2025	16:05:20.652	550		164.54
			550	164.54
			550	164.54
19/12/2025	16:04:41.097	15		164.82
			15	164.82
			15	164.82
19/12/2025	16:04:36.052	10		164.66
			10	164.66
			10	164.66
19/12/2025	16:04:04.309	100		164.56
			100	164.56
			100	164.56
19/12/2025	16:03:53.018	14		164.98
			14	164.98
			14	164.98
19/12/2025	16:03:11.109	4		164.78
			4	164.78
			4	164.78
19/12/2025	16:03:02.596	300		164.84
			300	164.84
			300	164.84
19/12/2025	16:03:00.266	10		164.76
			10	164.76
			10	164.76
19/12/2025	16:02:49.338	7		164.70
			7	164.70
			7	164.70
19/12/2025	16:02:34.557	1		164.82
			1	164.82
			1	164.82
19/12/2025	16:02:30.416	30		164.96
			30	164.96
			30	164.96
19/12/2025	16:02:04.901	30		164.32
			30	164.32
			30	164.32
19/12/2025	16:02:04.827	20		164.50
			20	164.50
			20	164.50
19/12/2025	16:02:00.537	20		164.58
			20	164.58
			20	164.58
19/12/2025	16:01:35.772	1		164.70
			1	164.70
			1	164.70
19/12/2025	16:01:13.214	20		165.02
			20	165.02
			20	165.02
19/12/2025	16:00:43.178	10		164.92
			10	164.92
			10	164.92
19/12/2025	16:00:16.508	15		165.00
			15	165.00
			15	165.00
19/12/2025	16:00:05.529	25		165.14
			25	165.14
			25	165.14
19/12/2025	15:59:59.566	1		165.24
			1	165.24
			1	165.24
19/12/2025	15:59:51.010	30		165.12
			30	165.12
			30	165.12
19/12/2025	15:59:43.767	25		165.04
			25	165.04
			25	165.04
19/12/2025	15:59:07.551	50		165.12
			50	165.12
			50	165.12
19/12/2025	15:58:29.480	183		165.24
			183	165.24
			183	165.24
19/12/2025	15:58:24.620	20		165.22
			20	165.22
			20	165.22
19/12/2025	15:58:14.359	10		165.10
			10	165.10
			10	165.10
19/12/2025	15:57:54.398	9		164.94
			9	164.94
			9	164.94
19/12/2025	15:57:42.632	2		164.82
			2	164.82
			2	164.82
19/12/2025	15:56:59.770	85		164.66
			85	164.66
			85	164.66
19/12/2025	15:56:59.727	50		164.66
			50	164.66
			50	164.66
19/12/2025	15:56:27.108	545		165.20
			545	165.20
			545	165.20
19/12/2025	15:56:23.348	24		165.00
			24	165.00
			24	165.00
19/12/2025	15:55:56.934	50		164.48
			50	164.48
			50	164.48
19/12/2025	15:55:38.541	28		164.54
			28	164.54
			28	164.54
19/12/2025	15:54:51.784	13		164.48
			13	164.48
			13	164.48
19/12/2025	15:54:35.624	1		164.52
			1	164.52
			1	164.52
19/12/2025	15:54:19.835	139		164.58
			139	164.58
			139	164.58
19/12/2025	15:53:47.278	50		164.64
			50	164.64
			50	164.64
19/12/2025	15:53:45.654	10		164.62
			10	164.62
			10	164.62
19/12/2025	15:53:32.238	10		164.30
			10	164.30
			10	164.30
19/12/2025	15:53:29.670	20		164.68
			20	164.68
			20	164.68
19/12/2025	15:53:22.792	30		164.52
			30	164.52
			30	164.52
19/12/2025	15:53:00.738	11		164.58
			11	164.58
			11	164.58
19/12/2025	15:52:52.569	2		164.76
			2	164.76
			2	164.76
19/12/2025	15:52:45.398	3		164.68
			3	164.68
			3	164.68
19/12/2025	15:52:45.055	36		164.68
			36	164.68
			36	164.68
19/12/2025	15:52:17.952	10		164.40
			10	164.40
			10	164.40
19/12/2025	15:52:06.824	52		164.38
			52	164.38
			52	164.38
19/12/2025	15:52:04.431	18		164.48
			18	164.48
			18	164.48
19/12/2025	15:52:02.499	180		164.38
			180	164.38
			180	164.38
19/12/2025	15:51:56.290	1		164.38
			1	164.38
			1	164.38
19/12/2025	15:51:51.613	25		164.22
			25	164.22
			25	164.22
19/12/2025	15:51:35.682	5		164.50
			5	164.50
			5	164.50
19/12/2025	15:51:29.450	100		164.24
			100	164.24
			100	164.24
19/12/2025	15:51:10.925	30		164.84
			30	164.84
			30	164.84
19/12/2025	15:51:06.401	1		164.90
			1	164.90
			1	164.90
19/12/2025	15:50:55.938	20		164.70
			20	164.70
			20	164.70
19/12/2025	15:50:32.673	1		165.22
			1	165.22
			1	165.22
19/12/2025	15:49:53.874	80		165.04
			80	165.04
			80	165.04
19/12/2025	15:49:53.811	400		165.04
			400	165.04
			400	165.04
19/12/2025	15:49:33.222	11		165.70
			11	165.70
			11	165.70
19/12/2025	15:49:17.280	12		165.78
			12	165.78
			12	165.78
19/12/2025	15:48:34.524	6		165.26
			6	165.26
			6	165.26
19/12/2025	15:48:34.479	100		165.26
			100	165.26
			100	165.26
19/12/2025	15:48:32.996	545		165.60
			545	165.60
			545	165.60
19/12/2025	15:48:32.046	31		165.80
			31	165.80
			31	165.80
19/12/2025	15:48:15.039	20		165.88
			20	165.88
			20	165.88
19/12/2025	15:47:19.305	27		165.80
			27	165.80
			27	165.80
19/12/2025	15:46:59.915	14		165.72
			14	165.72
			14	165.72
19/12/2025	15:46:59.783	100		165.70
			100	165.70
			100	165.70
19/12/2025	15:46:58.871	30		165.78
			30	165.78
			30	165.78
19/12/2025	15:46:49.997	20		165.82
			20	165.82
			20	165.82
19/12/2025	15:46:19.636	9		165.62
			9	165.62
			9	165.62
19/12/2025	15:46:06.484	5		165.88
			5	165.88
			5	165.88
19/12/2025	15:46:02.108	100		165.88
			100	165.88
			100	165.88
19/12/2025	15:45:57.509	3		165.72
			3	165.72
			3	165.72
19/12/2025	15:45:54.767	30		165.60
			30	165.60
			30	165.60
19/12/2025	15:45:48.377	15		165.54
			15	165.54
			15	165.54
19/12/2025	15:45:44.640	1		165.82
			1	165.82
			1	165.82
19/12/2025	15:45:28.291	120		165.78
			120	165.78
			120	165.78
19/12/2025	15:45:00.156	3		165.44
			3	165.44
			3	165.44
19/12/2025	15:44:52.332	414		165.00
			10	165.00
			135	165.00
			1	165.00
			414	165.00
			261	165.00
			7	165.00
19/12/2025	15:44:48.970	730		165.00
			2	165.00
			100	165.00
			500	165.00
			730	165.00
			128	165.00
19/12/2025	15:44:47.938	84		165.00
			70	165.00
			14	165.00
			10	165.00
			4	165.00
			25	165.00
			45	165.00
19/12/2025	15:44:47.883	20		165.00
			20	165.00
			13	165.00
			7	165.00
19/12/2025	15:44:45.309	10		164.98
			10	164.98
			10	164.98
19/12/2025	15:44:27.314	9		164.54
			9	164.54
			9	164.54
19/12/2025	15:44:26.551	220		164.50
			200	164.50
			220	164.50
			20	164.50
19/12/2025	15:44:13.705	50		164.24
			50	164.24
			50	164.24
19/12/2025	15:43:48.548	50		164.34
			50	164.34
			50	164.34
19/12/2025	15:43:17.853	30		164.36
			30	164.36
			30	164.36
19/12/2025	15:43:11.179	15		164.26
			15	164.26
			15	164.26
19/12/2025	15:43:07.904	62		164.18
			62	164.18
			62	164.18
19/12/2025	15:42:56.261	30		164.08
			30	164.08
			30	164.08
19/12/2025	15:42:51.174	20		164.08
			20	164.08
			20	164.08
19/12/2025	15:42:41.873	357		164.00
			6	164.00
			357	164.00
			1	164.00
			250	164.00
			100	164.00
19/12/2025	15:42:31.038	10		163.96
			10	163.96
			10	163.96
19/12/2025	15:42:23.778	5		163.74
			5	163.74
			5	163.74
19/12/2025	15:42:19.939	10		163.60
			10	163.60
			10	163.60
19/12/2025	15:42:19.777	6		163.58
			6	163.58
			6	163.58
19/12/2025	15:42:19.485	372		163.50
			32	163.50
			270	163.50
			70	163.50
			372	163.50
19/12/2025	15:42:19.413	100		163.40
			100	163.40
			100	163.40
19/12/2025	15:42:14.748	100		163.38
			100	163.38
			100	163.38
19/12/2025	15:42:14.223	14		163.28
			14	163.28
			14	163.28
19/12/2025	15:42:05.804	30		163.38
			30	163.38
			30	163.38
19/12/2025	15:41:36.327	50		163.06
			50	163.06
			50	163.06
19/12/2025	15:40:42.882	4		162.90
			4	162.90
			4	162.90
19/12/2025	15:40:41.124	1		162.84
			1	162.84
			1	162.84
19/12/2025	15:40:24.717	7		163.18
			7	163.18
			7	163.18
19/12/2025	15:40:16.363	31		163.08
			31	163.08
			31	163.08
19/12/2025	15:39:56.672	16		163.48
			13	163.48
			16	163.48
			3	163.48
19/12/2025	15:39:56.609	30		163.48
			30	163.48
			10	163.48
			20	163.48
19/12/2025	15:39:28.888	600		163.16
			600	163.16
			600	163.16
19/12/2025	15:39:23.803	50		163.14
			50	163.14
			50	163.14
19/12/2025	15:39:19.266	25		163.10
			25	163.10
			25	163.10
19/12/2025	15:39:16.018	10		163.00
			10	163.00
			10	163.00
19/12/2025	15:39:11.031	700		162.88
			700	162.88
			700	162.88
19/12/2025	15:39:07.727	2 440		162.50
			2 440	162.50
			2 440	162.50
19/12/2025	15:38:44.753	740		162.50
			740	162.50
			740	162.50
19/12/2025	15:38:14.162	110		162.20
			110	162.20
			110	162.20
19/12/2025	15:38:12.681	31		162.34
			31	162.34
			31	162.34
19/12/2025	15:37:35.340	740		162.50
			740	162.50
			740	162.50
19/12/2025	15:37:34.495	30		162.48
			30	162.48
			30	162.48
19/12/2025	15:37:33.319	4		162.48
			4	162.48
			4	162.48
19/12/2025	15:36:52.988	4		162.48
			4	162.48
			4	162.48
19/12/2025	15:36:35.631	18		162.48
			18	162.48
			18	162.48
19/12/2025	15:35:35.261	10		162.32
			10	162.32
			10	162.32
19/12/2025	15:35:24.665	560		162.02
			560	162.02
			560	162.02
19/12/2025	15:35:19.437	100		161.32
			100	161.32
			100	161.32
19/12/2025	15:34:19.473	15		161.66
			15	161.66
			15	161.66
19/12/2025	15:34:04.112	100		161.40
			100	161.40
			100	161.40
19/12/2025	15:33:46.238	8		162.16
			8	162.16
			8	162.16
19/12/2025	15:33:18.266	100		162.06
			100	162.06
			100	162.06
19/12/2025	15:32:39.346	150		161.96
			150	161.96
			150	161.96
19/12/2025	15:32:21.294	700		162.50
			700	162.50
			700	162.50
19/12/2025	15:32:20.156	9		162.48
			9	162.48
			9	162.48
19/12/2025	15:32:00.040	3		162.12
			3	162.12
			3	162.12
19/12/2025	15:30:46.610	100		161.76
			100	161.76
			100	161.76
19/12/2025	15:30:29.138	56		161.32
			56	161.32
			56	161.32
19/12/2025	15:27:09.501	20		159.10
			20	159.10
			20	159.10
19/12/2025	15:26:56.485	4		159.48
			4	159.48
			4	159.48
19/12/2025	15:26:17.117	8		159.44
			8	159.44
			8	159.44
19/12/2025	15:24:54.887	10		159.54
			10	159.54
			10	159.54
19/12/2025	15:24:44.889	4		159.66
			4	159.66
			4	159.66
19/12/2025	15:24:06.685	50		159.70
			50	159.70
			50	159.70
19/12/2025	15:23:19.473	35		159.44
			35	159.44
			35	159.44
19/12/2025	15:22:27.826	3		159.52
			3	159.52
			3	159.52
19/12/2025	15:22:21.117	300		159.80
			300	159.80
			300	159.80
19/12/2025	15:22:19.728	16		159.56
			16	159.56
			16	159.56
19/12/2025	15:22:02.650	33		159.92
			33	159.92
			33	159.92
19/12/2025	15:21:59.131	1		159.98
			1	159.98
			1	159.98
19/12/2025	15:21:41.170	300		159.90
			300	159.90
			300	159.90
19/12/2025	15:21:30.992	10		159.98
			10	159.98
			10	159.98
19/12/2025	15:21:20.442	33		159.88
			33	159.88
			33	159.88
19/12/2025	15:21:15.426	20		160.00
			20	160.00
			20	160.00
19/12/2025	15:20:15.783	60		159.86
			60	159.86
			60	159.86
19/12/2025	15:19:50.686	10		160.08
			10	160.08
			10	160.08
19/12/2025	15:19:24.622	11		159.96
			11	159.96
			11	159.96
19/12/2025	15:19:12.793	10		160.00
			10	160.00
			10	160.00
19/12/2025	15:18:36.716	8		160.00
			8	160.00
			8	160.00
19/12/2025	15:18:22.411	7		160.10
			7	160.10
			7	160.10
19/12/2025	15:17:47.996	3		159.98
			3	159.98
			3	159.98
19/12/2025	15:17:34.581	3		159.84
			3	159.84
			3	159.84
19/12/2025	15:17:34.279	12		159.84
			12	159.84
			12	159.84
19/12/2025	15:15:24.409	3		159.36
			3	159.36
			3	159.36
19/12/2025	15:14:28.005	100		159.74
			100	159.74
			100	159.74
19/12/2025	15:14:26.099	12		159.88
			12	159.88
			12	159.88
19/12/2025	15:14:24.563	40		160.00
			30	160.00
			40	160.00
			10	160.00
19/12/2025	15:14:14.648	7		160.14
			7	160.14
			7	160.14
19/12/2025	15:13:53.821	1		160.10
			1	160.10
			1	160.10
19/12/2025	15:12:51.697	270		160.20
			270	160.20
			270	160.20
19/12/2025	15:11:34.356	2		160.62
			2	160.62
			2	160.62
19/12/2025	15:10:19.552	3		160.86
			3	160.86
			3	160.86
19/12/2025	15:09:09.132	12		160.96
			12	160.96
			12	160.96
19/12/2025	15:08:50.422	4		161.08
			4	161.08
			4	161.08
19/12/2025	15:06:15.322	100		161.00
			100	161.00
			100	161.00
19/12/2025	15:04:53.892	5		161.12
			5	161.12
			5	161.12
19/12/2025	15:04:08.090	18		161.02
			18	161.02
			18	161.02
19/12/2025	15:02:44.809	3		160.62
			3	160.62
			3	160.62
19/12/2025	15:01:51.627	1		160.76
			1	160.76
			1	160.76
19/12/2025	15:01:22.832	130		160.56
			130	160.56
			130	160.56
19/12/2025	14:55:45.365	5		160.94
			5	160.94
			5	160.94
19/12/2025	14:54:19.748	20		160.90
			20	160.90
			20	160.90
19/12/2025	14:53:37.243	6		160.76
			6	160.76
			6	160.76
19/12/2025	14:51:46.001	5		160.76
			5	160.76
			5	160.76
19/12/2025	14:48:41.504	6		160.70
			6	160.70
			6	160.70
19/12/2025	14:46:01.654	85		160.46
			85	160.46
			85	160.46
19/12/2025	14:45:45.228	12		160.46
			12	160.46
			12	160.46
19/12/2025	14:43:55.859	700		160.52
			700	160.52
			700	160.52
19/12/2025	14:41:26.729	14		160.36
			14	160.36
			14	160.36
19/12/2025	14:39:48.745	10		160.78
			10	160.78
			10	160.78
19/12/2025	14:37:39.653	20		161.22
			20	161.22
			20	161.22
19/12/2025	14:36:21.869	8		161.16
			8	161.16
			8	161.16
19/12/2025	14:35:46.155	8		161.20
			8	161.20
			8	161.20
19/12/2025	14:35:31.288	5		161.06
			5	161.06
			5	161.06
19/12/2025	14:35:01.096	8		160.98
			8	160.98
			8	160.98
19/12/2025	14:32:10.048	10		160.86
			10	160.86
			10	160.86
19/12/2025	14:31:08.685	20		160.94
			20	160.94
			20	160.94
19/12/2025	14:29:31.899	31		160.60
			31	160.60
			31	160.60
19/12/2025	14:24:59.420	50		160.86
			50	160.86
			50	160.86
19/12/2025	14:23:10.359	7		161.18
			7	161.18
			7	161.18
19/12/2025	14:21:13.018	10		161.36
			10	161.36
			10	161.36
19/12/2025	14:20:20.049	80		161.48
			80	161.48
			80	161.48
19/12/2025	14:20:06.529	300		161.48
			300	161.48
			300	161.48
19/12/2025	14:19:54.457	12		161.50
			12	161.50
			12	161.50
19/12/2025	14:19:26.406	880		161.42
			880	161.42
			880	161.42
19/12/2025	14:18:51.834	300		161.42
			300	161.42
			300	161.42
19/12/2025	14:18:34.577	6		161.42
			6	161.42
			6	161.42
19/12/2025	14:18:03.746	2 060		161.50
			2 060	161.50
			2 060	161.50
19/12/2025	14:17:23.327	178		161.52
			178	161.52
			178	161.52
19/12/2025	14:17:22.630	80		161.52
			80	161.52
			80	161.52
19/12/2025	14:17:18.526	16		161.52
			16	161.52
			16	161.52
19/12/2025	14:16:51.478	300		161.42
			300	161.42
			300	161.42
19/12/2025	14:14:58.675	20		161.14
			20	161.14
			20	161.14
19/12/2025	14:12:44.305	30		160.40
			30	160.40
			30	160.40
19/12/2025	14:09:18.342	150		160.56
			150	160.56
			150	160.56
19/12/2025	14:07:00.440	245		160.18
			245	160.18
			245	160.18
19/12/2025	14:06:23.388	8		160.44
			8	160.44
			8	160.44
19/12/2025	14:04:44.507	2		160.50
			2	160.50
			2	160.50
19/12/2025	14:03:00.399	50		160.08
			50	160.08
			50	160.08
19/12/2025	14:01:30.933	100		160.00
			100	160.00
			100	160.00
19/12/2025	14:01:10.397	10		160.14
			10	160.14
			10	160.14
19/12/2025	14:00:08.243	50		160.14
			50	160.14
			50	160.14
19/12/2025	14:00:00.838	20		160.20
			20	160.20
			20	160.20
19/12/2025	13:54:41.599	77		160.00
			2	160.00
			75	160.00
			77	160.00
19/12/2025	13:54:14.240	100		160.02
			100	160.02
			100	160.02
19/12/2025	13:51:49.555	46		160.38
			46	160.38
			46	160.38
19/12/2025	13:49:47.668	10		160.46
			10	160.46
			10	160.46
19/12/2025	13:43:19.157	2		160.30
			2	160.30
			2	160.30
19/12/2025	13:43:07.269	15		160.30
			15	160.30
			15	160.30
19/12/2025	13:42:44.563	300		160.18
			300	160.18
			300	160.18
19/12/2025	13:41:50.413	8		160.36
			8	160.36
			8	160.36

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

NIKE Inc.

Bid: 51.03 / Ask: 51.08
Volume: 511 640
-9.06%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 16:58:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice