Oracle Corp.

1668

1380

161.44

       

Date Time Volume Order Volume Price
12/12/2025 21:58:17.605 30   161.44
      28 161.44
      30 161.44
      2 161.44
12/12/2025 21:57:54.009 30   161.68
      30 161.68
      30 161.68
12/12/2025 21:57:39.295 8   161.70
      8 161.70
      8 161.70
12/12/2025 21:57:08.588 74   161.42
      74 161.42
      74 161.42
12/12/2025 21:54:41.677 92   161.58
      92 161.58
      92 161.58
12/12/2025 21:54:36.753 22   161.58
      22 161.58
      22 161.58
12/12/2025 21:54:06.120 15   161.68
      15 161.68
      15 161.68
12/12/2025 21:53:38.105 8   161.62
      8 161.62
      8 161.62
12/12/2025 21:53:05.312 17   161.60
      17 161.60
      17 161.60
12/12/2025 21:52:52.180 13   161.50
      13 161.50
      13 161.50
12/12/2025 21:52:33.469 50   161.50
      50 161.50
      50 161.50
12/12/2025 21:51:45.089 10   161.38
      10 161.38
      10 161.38
12/12/2025 21:49:48.008 3   161.54
      3 161.54
      3 161.54
12/12/2025 21:49:17.326 10   161.62
      10 161.62
      10 161.62
12/12/2025 21:47:16.005 60   161.34
      60 161.34
      60 161.34
12/12/2025 21:46:53.725 100   161.62
      100 161.62
      100 161.62
12/12/2025 21:45:14.312 7   161.64
      7 161.64
      7 161.64
12/12/2025 21:44:42.490 3   161.38
      3 161.38
      3 161.38
12/12/2025 21:43:02.236 200   161.48
      200 161.48
      200 161.48
12/12/2025 21:34:57.855 15   161.84
      15 161.84
      15 161.84
12/12/2025 21:34:15.781 15   161.48
      15 161.48
      15 161.48
12/12/2025 21:33:04.824 5   161.54
      5 161.54
      5 161.54
12/12/2025 21:31:40.231 5   161.50
      5 161.50
      5 161.50
12/12/2025 21:31:21.993 15   161.52
      15 161.52
      15 161.52
12/12/2025 21:29:29.475 35   161.36
      35 161.36
      35 161.36
12/12/2025 21:27:01.151 300   161.42
      300 161.42
      300 161.42
12/12/2025 21:26:42.995 42   161.50
      40 161.50
      42 161.50
      2 161.50
12/12/2025 21:24:27.073 49   161.86
      49 161.86
      49 161.86
12/12/2025 21:17:13.799 13   162.18
      13 162.18
      13 162.18
12/12/2025 21:07:44.251 6   161.78
      6 161.78
      6 161.78
12/12/2025 21:07:38.608 10   161.82
      10 161.82
      10 161.82
12/12/2025 21:07:33.704 15   161.60
      15 161.60
      15 161.60
12/12/2025 21:06:19.480 15   161.50
      15 161.50
      15 161.50
12/12/2025 21:05:17.057 10   161.52
      10 161.52
      10 161.52
12/12/2025 21:04:19.134 5   161.50
      5 161.50
      5 161.50
12/12/2025 21:03:19.897 100   161.40
      100 161.40
      100 161.40
12/12/2025 20:57:01.172 8   161.92
      8 161.92
      8 161.92
12/12/2025 20:55:18.909 15   161.60
      15 161.60
      15 161.60
12/12/2025 20:54:09.862 8   161.80
      8 161.80
      8 161.80
12/12/2025 20:53:17.787 3   161.86
      3 161.86
      3 161.86
12/12/2025 20:51:23.734 10   161.72
      10 161.72
      10 161.72
12/12/2025 20:47:36.917 1   161.88
      1 161.88
      1 161.88
12/12/2025 20:47:02.895 1   161.94
      1 161.94
      1 161.94
12/12/2025 20:47:00.626 20   161.88
      20 161.88
      20 161.88
12/12/2025 20:46:09.422 4   161.84
      4 161.84
      4 161.84
12/12/2025 20:44:54.813 20   161.92
      20 161.92
      20 161.92
12/12/2025 20:43:22.990 10   162.02
      10 162.02
      10 162.02
12/12/2025 20:42:40.223 1   162.16
      1 162.16
      1 162.16
12/12/2025 20:42:32.380 5   162.18
      5 162.18
      5 162.18
12/12/2025 20:41:41.629 2   162.28
      2 162.28
      2 162.28
12/12/2025 20:41:13.402 4   162.02
      4 162.02
      4 162.02
12/12/2025 20:40:39.377 25   161.86
      25 161.86
      25 161.86
12/12/2025 20:40:07.374 50   161.60
      50 161.60
      50 161.60
12/12/2025 20:38:14.694 100   161.40
      100 161.40
      100 161.40
12/12/2025 20:38:02.209 10   161.70
      10 161.70
      10 161.70
12/12/2025 20:33:49.887 30   162.30
      30 162.30
      30 162.30
12/12/2025 20:33:13.451 136   162.00
      110 162.00
      136 162.00
      26 162.00
12/12/2025 20:33:01.114 3   161.86
      3 161.86
      3 161.86
12/12/2025 20:32:31.834 19   162.10
      19 162.10
      19 162.10
12/12/2025 20:28:17.024 8   161.74
      8 161.74
      8 161.74
12/12/2025 20:27:16.208 39   161.38
      39 161.38
      39 161.38
12/12/2025 20:26:39.061 100   161.74
      100 161.74
      100 161.74
12/12/2025 20:26:28.074 7   161.76
      7 161.76
      7 161.76
12/12/2025 20:26:03.162 15   161.82
      15 161.82
      15 161.82
12/12/2025 20:26:01.684 3   161.82
      3 161.82
      3 161.82
12/12/2025 20:25:53.661 27   161.70
      27 161.70
      27 161.70
12/12/2025 20:25:27.710 1   161.82
      1 161.82
      1 161.82
12/12/2025 20:24:03.621 1   161.60
      1 161.60
      1 161.60
12/12/2025 20:23:53.543 10   161.54
      10 161.54
      10 161.54
12/12/2025 20:23:31.087 6   161.44
      6 161.44
      6 161.44
12/12/2025 20:21:10.986 10   161.80
      10 161.80
      10 161.80
12/12/2025 20:20:03.034 10   161.74
      10 161.74
      10 161.74
12/12/2025 20:18:58.958 10   161.76
      10 161.76
      10 161.76
12/12/2025 20:18:30.246 4   161.76
      4 161.76
      4 161.76
12/12/2025 20:18:08.737 7   161.72
      7 161.72
      7 161.72
12/12/2025 20:17:57.894 61   161.68
      61 161.68
      61 161.68
12/12/2025 20:17:17.615 1   161.64
      1 161.64
      1 161.64
12/12/2025 20:17:11.126 50   161.50
      50 161.50
      50 161.50
12/12/2025 20:16:57.807 1   161.60
      1 161.60
      1 161.60
12/12/2025 20:16:30.403 3   161.52
      3 161.52
      3 161.52
12/12/2025 20:16:03.937 4   161.76
      4 161.76
      4 161.76
12/12/2025 20:15:55.900 100   161.56
      100 161.56
      100 161.56
12/12/2025 20:15:21.872 6   161.84
      6 161.84
      6 161.84
12/12/2025 20:14:56.587 10   161.80
      10 161.80
      10 161.80
12/12/2025 20:14:35.326 20   161.84
      20 161.84
      20 161.84
12/12/2025 20:14:09.663 10   161.76
      10 161.76
      10 161.76
12/12/2025 20:09:37.054 100   162.08
      100 162.08
      100 162.08
12/12/2025 20:08:53.959 50   161.98
      50 161.98
      50 161.98
12/12/2025 20:07:48.317 14   162.38
      14 162.38
      14 162.38
12/12/2025 20:06:52.072 240   162.24
      240 162.24
      240 162.24
12/12/2025 20:04:31.192 10   163.02
      10 163.02
      10 163.02
12/12/2025 20:03:50.166 80   163.10
      80 163.10
      80 163.10
12/12/2025 20:00:53.977 3   162.90
      3 162.90
      3 162.90
12/12/2025 19:57:41.514 62   162.76
      62 162.76
      62 162.76
12/12/2025 19:55:53.424 18   163.30
      18 163.30
      18 163.30
12/12/2025 19:55:27.265 5   163.10
      5 163.10
      5 163.10
12/12/2025 19:53:39.964 1   163.32
      1 163.32
      1 163.32
12/12/2025 19:52:04.927 50   163.54
      50 163.54
      50 163.54
12/12/2025 19:51:15.045 50   163.62
      50 163.62
      50 163.62
12/12/2025 19:43:02.219 10   163.96
      10 163.96
      10 163.96
12/12/2025 19:41:31.984 3   163.88
      3 163.88
      3 163.88
12/12/2025 19:40:58.976 1   164.06
      1 164.06
      1 164.06
12/12/2025 19:38:50.441 1   163.74
      1 163.74
      1 163.74
12/12/2025 19:38:29.353 18   163.62
      18 163.62
      18 163.62
12/12/2025 19:37:57.776 30   163.42
      30 163.42
      30 163.42
12/12/2025 19:37:57.732 4   163.42
      4 163.42
      4 163.42
12/12/2025 19:36:53.282 10   163.50
      10 163.50
      10 163.50
12/12/2025 19:36:31.625 111   163.50
      111 163.50
      111 163.50
12/12/2025 19:34:44.392 10   163.96
      10 163.96
      10 163.96
12/12/2025 19:34:32.138 4   164.00
      4 164.00
      4 164.00
12/12/2025 19:33:12.263 37   163.80
      37 163.80
      37 163.80
12/12/2025 19:31:07.354 1   164.18
      1 164.18
      1 164.18
12/12/2025 19:30:16.276 20   164.00
      20 164.00
      20 164.00
12/12/2025 19:30:01.594 20   164.12
      20 164.12
      20 164.12
12/12/2025 19:29:29.555 30   164.24
      30 164.24
      30 164.24
12/12/2025 19:28:39.433 20   164.44
      20 164.44
      20 164.44
12/12/2025 19:26:34.078 50   164.02
      50 164.02
      50 164.02
12/12/2025 19:25:31.988 50   164.56
      50 164.56
      50 164.56
12/12/2025 19:24:08.855 5   164.66
      5 164.66
      5 164.66
12/12/2025 19:23:31.132 6   164.88
      6 164.88
      6 164.88
12/12/2025 19:23:09.941 35   164.64
      35 164.64
      35 164.64
12/12/2025 19:20:55.075 100   164.54
      100 164.54
      100 164.54
12/12/2025 19:20:20.058 10   164.78
      10 164.78
      10 164.78
12/12/2025 19:20:04.659 8   164.52
      8 164.52
      8 164.52
12/12/2025 19:16:55.670 1   164.82
      1 164.82
      1 164.82
12/12/2025 19:15:38.115 30   164.78
      30 164.78
      30 164.78
12/12/2025 19:14:56.151 22   164.80
      22 164.80
      22 164.80
12/12/2025 19:13:36.649 50   164.50
      50 164.50
      50 164.50
12/12/2025 19:12:41.466 170   164.38
      170 164.38
      170 164.38
12/12/2025 19:12:16.468 5   164.54
      5 164.54
      5 164.54
12/12/2025 19:11:44.297 10   163.24
      10 163.24
      10 163.24
12/12/2025 19:10:23.668 100   163.10
      100 163.10
      100 163.10
12/12/2025 19:08:44.179 20   162.98
      20 162.98
      20 162.98
12/12/2025 19:08:00.358 26   163.02
      26 163.02
      26 163.02
12/12/2025 19:07:29.217 61   163.24
      61 163.24
      61 163.24
12/12/2025 19:07:13.495 20   163.22
      20 163.22
      20 163.22
12/12/2025 19:05:39.604 100   163.48
      100 163.48
      100 163.48
12/12/2025 19:05:32.296 19   163.24
      19 163.24
      19 163.24
12/12/2025 19:04:52.929 30   163.42
      30 163.42
      30 163.42
12/12/2025 19:04:13.529 25   162.90
      25 162.90
      25 162.90
12/12/2025 19:03:59.558 1   163.04
      1 163.04
      1 163.04
12/12/2025 19:03:16.548 8   162.40
      8 162.40
      8 162.40
12/12/2025 19:02:28.558 9   162.18
      9 162.18
      9 162.18
12/12/2025 19:01:28.709 1   162.30
      1 162.30
      1 162.30
12/12/2025 19:00:53.682 3   162.28
      3 162.28
      3 162.28
12/12/2025 19:00:00.106 100   162.00
      100 162.00
      100 162.00
12/12/2025 18:58:32.592 10   162.14
      10 162.14
      10 162.14
12/12/2025 18:57:55.242 120   162.28
      120 162.28
      120 162.28
12/12/2025 18:53:59.921 14   162.16
      14 162.16
      14 162.16
12/12/2025 18:53:59.836 50   162.14
      50 162.14
      50 162.14
12/12/2025 18:53:59.320 49   162.14
      44 162.14
      49 162.14
      5 162.14
12/12/2025 18:53:59.136 50   162.14
      50 162.14
      50 162.14
12/12/2025 18:53:58.977 50   162.14
      50 162.14
      50 162.14
12/12/2025 18:53:58.769 50   162.14
      50 162.14
      50 162.14
12/12/2025 18:53:58.625 356   162.14
      172 162.14
      12 162.14
      172 162.14
      356 162.14
12/12/2025 18:53:18.689 50   162.14
      50 162.14
      50 162.14
12/12/2025 18:51:58.767 10   162.00
      10 162.00
      10 162.00
12/12/2025 18:51:14.851 10   162.10
      10 162.10
      10 162.10
12/12/2025 18:50:52.508 20   162.08
      20 162.08
      20 162.08
12/12/2025 18:50:26.566 170   162.36
      170 162.36
      170 162.36
12/12/2025 18:49:53.034 10   162.36
      10 162.36
      10 162.36
12/12/2025 18:49:51.972 290   162.10
      30 162.10
      290 162.10
      260 162.10
12/12/2025 18:49:43.544 740   162.10
      740 162.10
      740 162.10
12/12/2025 18:49:01.824 10   162.06
      10 162.06
      10 162.06
12/12/2025 18:48:57.744 50   161.80
      50 161.80
      50 161.80
12/12/2025 18:48:55.268 3   162.04
      3 162.04
      3 162.04
12/12/2025 18:48:13.166 6   162.04
      6 162.04
      6 162.04
12/12/2025 18:46:50.749 25   161.78
      25 161.78
      25 161.78
12/12/2025 18:45:52.979 2   161.92
      2 161.92
      2 161.92
12/12/2025 18:45:48.426 3   161.94
      3 161.94
      3 161.94
12/12/2025 18:44:51.034 25   161.76
      25 161.76
      25 161.76
12/12/2025 18:44:30.908 3   161.56
      3 161.56
      3 161.56
12/12/2025 18:44:19.257 10   161.76
      10 161.76
      10 161.76
12/12/2025 18:44:13.546 1   161.76
      1 161.76
      1 161.76
12/12/2025 18:43:59.808 31   161.76
      31 161.76
      31 161.76
12/12/2025 18:43:54.380 1   161.76
      1 161.76
      1 161.76
12/12/2025 18:43:47.278 12   161.76
      12 161.76
      12 161.76
12/12/2025 18:43:39.570 23   161.76
      23 161.76
      23 161.76
12/12/2025 18:43:36.025 50   161.76
      50 161.76
      50 161.76
12/12/2025 18:43:35.953 50   161.76
      50 161.76
      50 161.76
12/12/2025 18:43:10.978 12   161.72
      12 161.72
      12 161.72
12/12/2025 18:42:34.886 12   161.48
      12 161.48
      12 161.48
12/12/2025 18:41:59.235 62   161.76
      62 161.76
      62 161.76
12/12/2025 18:41:25.098 15   161.70
      15 161.70
      15 161.70
12/12/2025 18:40:37.923 2   161.76
      2 161.76
      2 161.76
12/12/2025 18:39:59.274 7   161.72
      7 161.72
      7 161.72
12/12/2025 18:38:19.359 22   161.26
      22 161.26
      22 161.26
12/12/2025 18:38:10.930 100   161.00
      100 161.00
      100 161.00
12/12/2025 18:37:26.531 3   160.98
      3 160.98
      3 160.98
12/12/2025 18:36:03.230 5   160.48
      5 160.48
      5 160.48
12/12/2025 18:35:55.624 13   160.12
      13 160.12
      13 160.12
12/12/2025 18:35:34.949 12   160.30
      12 160.30
      12 160.30
12/12/2025 18:35:06.392 50   160.38
      50 160.38
      50 160.38
12/12/2025 18:33:16.885 10   160.46
      10 160.46
      10 160.46
12/12/2025 18:32:12.426 1   160.18
      1 160.18
      1 160.18
12/12/2025 18:30:48.017 50   160.56
      50 160.56
      50 160.56
12/12/2025 18:30:06.348 4   160.78
      4 160.78
      4 160.78
12/12/2025 18:29:03.909 50   160.88
      50 160.88
      50 160.88
12/12/2025 18:28:50.800 30   160.88
      30 160.88
      30 160.88
12/12/2025 18:28:40.999 15   160.58
      15 160.58
      15 160.58
12/12/2025 18:28:34.145 31   160.80
      31 160.80
      31 160.80
12/12/2025 18:28:00.416 3   160.60
      3 160.60
      3 160.60
12/12/2025 18:27:52.262 1   160.84
      1 160.84
      1 160.84
12/12/2025 18:27:32.248 31   160.80
      31 160.80
      31 160.80
12/12/2025 18:27:18.052 1   160.96
      1 160.96
      1 160.96
12/12/2025 18:27:14.245 1   160.96
      1 160.96
      1 160.96
12/12/2025 18:26:57.724 40   160.88
      40 160.88
      40 160.88
12/12/2025 18:25:45.626 1   161.00
      1 161.00
      1 161.00
12/12/2025 18:25:31.672 1   160.96
      1 160.96
      1 160.96
12/12/2025 18:24:52.937 1   161.20
      1 161.20
      1 161.20
12/12/2025 18:23:50.232 1   160.98
      1 160.98
      1 160.98
12/12/2025 18:23:44.306 4   161.18
      4 161.18
      4 161.18
12/12/2025 18:23:33.964 15   160.84
      15 160.84
      15 160.84
12/12/2025 18:23:29.923 5   160.92
      5 160.92
      5 160.92
12/12/2025 18:23:15.040 30   161.06
      30 161.06
      30 161.06
12/12/2025 18:23:03.737 13   161.10
      13 161.10
      13 161.10
12/12/2025 18:21:15.333 51   160.96
      51 160.96
      51 160.96
12/12/2025 18:20:54.216 15   160.84
      15 160.84
      15 160.84
12/12/2025 18:20:50.985 10   161.14
      10 161.14
      10 161.14
12/12/2025 18:20:15.023 2   161.30
      2 161.30
      2 161.30
12/12/2025 18:20:06.850 10   161.34
      10 161.34
      10 161.34
12/12/2025 18:20:05.771 13   161.34
      13 161.34
      13 161.34
12/12/2025 18:19:15.540 37   161.24
      37 161.24
      37 161.24
12/12/2025 18:18:43.629 9   161.00
      9 161.00
      9 161.00
12/12/2025 18:18:33.283 63   161.16
      63 161.16
      63 161.16
12/12/2025 18:18:02.524 40   161.12
      40 161.12
      40 161.12
12/12/2025 18:17:50.224 10   161.12
      10 161.12
      10 161.12
12/12/2025 18:17:03.815 5   160.98
      5 160.98
      5 160.98
12/12/2025 18:17:01.955 16   160.98
      16 160.98
      16 160.98
12/12/2025 18:16:29.424 15   161.00
      15 161.00
      15 161.00
12/12/2025 18:16:24.636 5   161.06
      5 161.06
      5 161.06
12/12/2025 18:15:41.235 10   160.80
      10 160.80
      10 160.80
12/12/2025 18:14:49.874 100   160.68
      100 160.68
      100 160.68
12/12/2025 18:13:49.811 10   160.78
      10 160.78
      10 160.78
12/12/2025 18:13:46.856 5   160.78
      5 160.78
      5 160.78
12/12/2025 18:13:24.016 2   160.94
      2 160.94
      2 160.94
12/12/2025 18:13:15.644 5   160.68
      5 160.68
      5 160.68
12/12/2025 18:13:00.861 20   160.88
      20 160.88
      20 160.88
12/12/2025 18:12:40.799 210   161.00
      210 161.00
      200 161.00
      10 161.00
12/12/2025 18:12:19.169 7   161.18
      7 161.18
      7 161.18
12/12/2025 18:12:15.932 13   161.20
      13 161.20
      13 161.20
12/12/2025 18:11:44.239 25   161.22
      25 161.22
      25 161.22
12/12/2025 18:11:30.953 3   161.20
      3 161.20
      3 161.20
12/12/2025 18:11:07.897 4   161.36
      4 161.36
      4 161.36
12/12/2025 18:11:00.960 1   161.22
      1 161.22
      1 161.22
12/12/2025 18:10:56.519 30   161.00
      30 161.00
      30 161.00
12/12/2025 18:10:54.327 1   161.20
      1 161.20
      1 161.20
12/12/2025 18:09:57.871 1   160.84
      1 160.84
      1 160.84
12/12/2025 18:09:52.716 4   160.92
      4 160.92
      4 160.92
12/12/2025 18:08:51.652 1   160.78
      1 160.78
      1 160.78
12/12/2025 18:08:50.006 4   160.76
      4 160.76
      4 160.76
12/12/2025 18:08:27.328 5   160.88
      5 160.88
      5 160.88
12/12/2025 18:08:23.827 6   160.84
      6 160.84
      6 160.84
12/12/2025 18:08:11.344 20   160.92
      20 160.92
      20 160.92
12/12/2025 18:07:50.130 20   160.62
      20 160.62
      20 160.62
12/12/2025 18:07:06.512 40   160.50
      40 160.50
      40 160.50
12/12/2025 18:06:59.857 3   160.50
      3 160.50
      3 160.50
12/12/2025 18:06:43.999 20   160.76
      20 160.76
      20 160.76
12/12/2025 18:06:42.155 7   160.74
      7 160.74
      7 160.74
12/12/2025 18:05:49.908 32   160.84
      32 160.84
      32 160.84
12/12/2025 18:05:09.886 60   160.76
      60 160.76
      60 160.76
12/12/2025 18:04:46.483 20   160.64
      20 160.64
      20 160.64
12/12/2025 18:04:33.549 20   160.82
      20 160.82
      20 160.82
12/12/2025 18:04:28.101 6   160.88
      6 160.88
      6 160.88
12/12/2025 18:04:20.735 10   160.84
      10 160.84
      10 160.84
12/12/2025 18:04:16.431 8   160.96
      8 160.96
      8 160.96
12/12/2025 18:04:00.323 10   160.54
      10 160.54
      10 160.54
12/12/2025 18:03:40.002 50   160.80
      50 160.80
      50 160.80
12/12/2025 18:03:17.862 10   160.78
      10 160.78
      10 160.78
12/12/2025 18:03:09.699 1   160.68
      1 160.68
      1 160.68
12/12/2025 18:02:28.980 19   160.64
      19 160.64
      19 160.64
12/12/2025 18:01:55.102 11   160.74
      11 160.74
      11 160.74
12/12/2025 18:01:41.383 7   160.70
      7 160.70
      7 160.70
12/12/2025 18:01:32.472 5   160.60
      5 160.60
      5 160.60
12/12/2025 18:01:24.123 19   160.46
      19 160.46
      19 160.46
12/12/2025 18:00:40.201 50   160.30
      50 160.30
      50 160.30
12/12/2025 18:00:22.307 6   160.10
      6 160.10
      6 160.10
12/12/2025 17:59:42.412 50   160.00
      50 160.00
      50 160.00
12/12/2025 17:59:13.905 350   160.24
      350 160.24
      350 160.24
12/12/2025 17:58:44.119 5   159.76
      5 159.76
      5 159.76
12/12/2025 17:58:33.380 14   159.72
      14 159.72
      14 159.72
12/12/2025 17:58:22.578 50   160.10
      50 160.10
      50 160.10
12/12/2025 17:58:17.417 40   160.10
      40 160.10
      40 160.10
12/12/2025 17:58:02.369 10   160.00
      10 160.00
      10 160.00
12/12/2025 17:57:17.623 5   159.80
      5 159.80
      5 159.80
12/12/2025 17:57:14.617 10   159.80
      10 159.80
      10 159.80
12/12/2025 17:57:13.192 10   159.54
      10 159.54
      10 159.54
12/12/2025 17:57:05.663 30   159.76
      30 159.76
      30 159.76
12/12/2025 17:55:51.464 3   159.60
      3 159.60
      3 159.60
12/12/2025 17:55:14.841 20   159.52
      20 159.52
      20 159.52
12/12/2025 17:55:01.024 80   159.28
      80 159.28
      80 159.28
12/12/2025 17:54:48.844 2   159.42
      2 159.42
      2 159.42
12/12/2025 17:54:09.812 15   159.20
      15 159.20
      15 159.20
12/12/2025 17:54:06.187 240   159.32
      240 159.32
      161 159.32
      79 159.32
12/12/2025 17:53:57.579 760   159.32
      760 159.32
      760 159.32
12/12/2025 17:53:18.864 25   159.44
      25 159.44
      25 159.44
12/12/2025 17:53:01.477 13   158.98
      13 158.98
      13 158.98
12/12/2025 17:52:54.732 10   158.98
      10 158.98
      10 158.98
12/12/2025 17:52:39.678 25   159.08
      25 159.08
      25 159.08
12/12/2025 17:52:29.858 10   159.14
      10 159.14
      10 159.14
12/12/2025 17:52:27.558 10   158.96
      10 158.96
      10 158.96
12/12/2025 17:52:27.473 32   159.00
      3 159.00
      4 159.00
      10 159.00
      10 159.00
      32 159.00
      5 159.00
12/12/2025 17:52:25.842 20   159.10
      10 159.10
      10 159.10
      20 159.10
12/12/2025 17:52:15.386 13   159.22
      13 159.22
      13 159.22
12/12/2025 17:51:42.469 100   159.50
      100 159.50
      100 159.50
12/12/2025 17:51:22.407 236   159.30
      236 159.30
      236 159.30
12/12/2025 17:50:36.769 4   159.40
      4 159.40
      4 159.40
12/12/2025 17:50:29.565 50   159.22
      50 159.22
      50 159.22
12/12/2025 17:50:29.469 15   159.50
      15 159.50
      15 159.50
12/12/2025 17:50:11.812 750   159.70
      750 159.70
      750 159.70
12/12/2025 17:50:04.583 5   159.80
      5 159.80
      5 159.80
12/12/2025 17:49:28.900 5   159.82
      5 159.82
      5 159.82
12/12/2025 17:49:28.862 50   159.82
      50 159.82
      50 159.82
12/12/2025 17:49:27.666 10   160.00
      10 160.00
      10 160.00
12/12/2025 17:49:12.841 20   159.98
      20 159.98
      20 159.98
12/12/2025 17:49:12.407 10   160.00
      10 160.00
      10 160.00
12/12/2025 17:49:09.965 20   160.18
      20 160.18
      20 160.18
12/12/2025 17:48:29.808 3   160.04
      3 160.04
      3 160.04
12/12/2025 17:48:03.341 1   160.28
      1 160.28
      1 160.28
12/12/2025 17:47:40.352 13   160.02
      13 160.02
      13 160.02
12/12/2025 17:47:32.250 5   160.12
      5 160.12
      5 160.12
12/12/2025 17:46:14.359 13   159.88
      13 159.88
      13 159.88
12/12/2025 17:46:07.552 10   159.92
      10 159.92
      10 159.92
12/12/2025 17:45:50.753 2   160.02
      2 160.02
      2 160.02
12/12/2025 17:45:25.318 80   160.00
      80 160.00
      80 160.00
12/12/2025 17:45:19.681 25   160.18
      25 160.18
      25 160.18
12/12/2025 17:44:55.083 25   160.22
      25 160.22
      25 160.22
12/12/2025 17:44:49.051 5   160.24
      5 160.24
      5 160.24
12/12/2025 17:44:27.381 70   160.18
      70 160.18
      70 160.18

       

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)