Tradegate Exchange

adidas AG

1245

984

168.45

Date	Time	Volume	Order Volume	Price
12/12/2025	21:54:32.537	2		168.45
			2	168.45
			2	168.45
12/12/2025	21:51:17.323	6		168.45
			6	168.45
			6	168.45
12/12/2025	21:50:49.488	30		168.45
			30	168.45
			30	168.45
12/12/2025	21:44:00.709	1		167.20
			1	167.20
			1	167.20
12/12/2025	21:28:55.299	8		168.45
			8	168.45
			8	168.45
12/12/2025	21:28:28.078	30		168.45
			16	168.45
			30	168.45
			14	168.45
12/12/2025	21:22:14.246	12		168.45
			2	168.45
			10	168.45
			12	168.45
12/12/2025	21:08:11.046	14		168.45
			14	168.45
			2	168.45
			12	168.45
12/12/2025	21:07:56.467	2		167.50
			2	167.50
			2	167.50
12/12/2025	21:01:00.567	5		168.45
			5	168.45
			5	168.45
12/12/2025	20:58:04.707	50		168.45
			50	168.45
			50	168.45
12/12/2025	20:57:52.147	150		168.45
			150	168.45
			150	168.45
12/12/2025	20:55:09.712	50		168.45
			50	168.45
			50	168.45
12/12/2025	20:54:50.920	150		168.45
			150	168.45
			150	168.45
12/12/2025	20:51:31.731	10		168.45
			10	168.45
			10	168.45
12/12/2025	20:45:38.936	13		168.45
			3	168.45
			10	168.45
			13	168.45
12/12/2025	20:40:59.139	1		168.45
			1	168.45
			1	168.45
12/12/2025	20:36:01.561	3		167.25
			3	167.25
			3	167.25
12/12/2025	20:35:30.165	1		168.45
			1	168.45
			1	168.45
12/12/2025	20:32:21.973	1		168.45
			1	168.45
			1	168.45
12/12/2025	20:31:18.858	60		168.45
			15	168.45
			60	168.45
			45	168.45
12/12/2025	20:08:49.680	20		168.45
			20	168.45
			20	168.45
12/12/2025	20:08:21.566	1		168.45
			1	168.45
			1	168.45
12/12/2025	20:04:29.168	7		168.45
			7	168.45
			3	168.45
			2	168.45
			2	168.45
12/12/2025	20:03:47.532	30		168.25
			15	168.25
			5	168.25
			10	168.25
			30	168.25
12/12/2025	20:00:38.949	1		168.45
			1	168.45
			1	168.45
12/12/2025	20:00:11.188	5		167.25
			5	167.25
			5	167.25
12/12/2025	19:57:27.993	20		168.40
			20	168.40
			14	168.40
			3	168.40
			3	168.40
12/12/2025	19:55:42.537	106		167.20
			106	167.20
			75	167.20
			3	167.20
			15	167.20
			11	167.20
			2	167.20
12/12/2025	19:40:37.650	10		168.35
			10	168.35
			10	168.35
12/12/2025	19:34:30.786	15		168.40
			15	168.40
			15	168.40
12/12/2025	19:34:09.637	1		168.75
			1	168.75
			1	168.75
12/12/2025	19:33:31.390	1		167.65
			1	167.65
			1	167.65
12/12/2025	19:30:34.644	15		167.65
			15	167.65
			15	167.65
12/12/2025	19:30:10.297	1		168.80
			1	168.80
			1	168.80
12/12/2025	19:29:53.282	1		167.65
			1	167.65
			1	167.65
12/12/2025	19:23:13.719	5		168.25
			5	168.25
			5	168.25
12/12/2025	19:22:55.600	1		168.75
			1	168.75
			1	168.75
12/12/2025	19:20:59.611	25		167.65
			25	167.65
			25	167.65
12/12/2025	19:19:01.352	3		167.65
			3	167.65
			3	167.65
12/12/2025	19:19:00.026	10		167.65
			10	167.65
			10	167.65
12/12/2025	19:18:43.334	1		168.70
			1	168.70
			1	168.70
12/12/2025	19:17:34.200	3		167.65
			3	167.65
			3	167.65
12/12/2025	19:15:04.749	1		168.80
			1	168.80
			1	168.80
12/12/2025	19:14:34.647	30		167.65
			3	167.65
			10	167.65
			30	167.65
			17	167.65
12/12/2025	19:10:22.444	1		168.70
			1	168.70
			1	168.70
12/12/2025	19:08:20.213	111		167.65
			15	167.65
			5	167.65
			3	167.65
			111	167.65
			88	167.65
12/12/2025	19:06:51.775	1		168.70
			1	168.70
			1	168.70
12/12/2025	18:58:58.665	1		167.65
			1	167.65
			1	167.65
12/12/2025	18:53:19.494	1		167.20
			1	167.20
			1	167.20
12/12/2025	18:51:32.594	2		167.30
			2	167.30
			2	167.30
12/12/2025	18:48:25.455	20		168.35
			10	168.35
			20	168.35
			10	168.35
12/12/2025	18:46:46.334	10		168.35
			3	168.35
			7	168.35
			10	168.35
12/12/2025	18:45:47.486	4		168.35
			1	168.35
			4	168.35
			3	168.35
12/12/2025	18:45:40.284	59		168.35
			2	168.35
			59	168.35
			25	168.35
			22	168.35
			10	168.35
12/12/2025	18:39:01.002	1		167.20
			1	167.20
			1	167.20
12/12/2025	18:38:24.471	1		168.35
			1	168.35
			1	168.35
12/12/2025	18:37:15.534	1		168.35
			1	168.35
			1	168.35
12/12/2025	18:36:29.460	30		167.20
			10	167.20
			2	167.20
			18	167.20
			30	167.20
12/12/2025	18:32:21.952	50		168.35
			50	168.35
			35	168.35
			5	168.35
			10	168.35
12/12/2025	18:28:46.374	300		167.60
			300	167.60
			300	167.60
12/12/2025	18:28:01.268	140		167.75
			140	167.75
			140	167.75
12/12/2025	18:27:55.209	140		167.75
			140	167.75
			140	167.75
12/12/2025	18:26:56.517	15		168.00
			15	168.00
			9	168.00
			4	168.00
			2	168.00
12/12/2025	18:26:14.882	3		167.20
			3	167.20
			3	167.20
12/12/2025	18:26:01.875	150		167.40
			150	167.40
			150	167.40
12/12/2025	18:25:55.448	150		167.35
			150	167.35
			150	167.35
12/12/2025	18:25:46.739	5		167.20
			5	167.20
			3	167.20
			2	167.20
12/12/2025	18:24:37.360	150		167.35
			150	167.35
			150	167.35
12/12/2025	18:17:32.166	6		168.15
			6	168.15
			2	168.15
			4	168.15
12/12/2025	18:12:57.676	1		168.15
			1	168.15
			1	168.15
12/12/2025	18:10:48.418	65		166.95
			30	166.95
			10	166.95
			65	166.95
			25	166.95
12/12/2025	18:07:49.199	10		168.05
			10	168.05
			9	168.05
			1	168.05
12/12/2025	18:05:28.271	4		166.90
			4	166.90
			4	166.90
12/12/2025	18:04:59.615	20		168.00
			5	168.00
			20	168.00
			10	168.00
			5	168.00
12/12/2025	18:04:47.239	50		166.90
			32	166.90
			18	166.90
			50	166.90
12/12/2025	17:54:09.201	1		168.30
			1	168.30
			1	168.30
12/12/2025	17:53:51.301	2		166.75
			2	166.75
			2	166.75
12/12/2025	17:51:40.722	20		166.80
			3	166.80
			20	166.80
			5	166.80
			2	166.80
			10	166.80
12/12/2025	17:51:11.840	10		167.00
			10	167.00
			10	167.00
12/12/2025	17:51:05.535	6		168.25
			2	168.25
			4	168.25
			6	168.25
12/12/2025	17:49:09.776	1		168.35
			1	168.35
			1	168.35
12/12/2025	17:48:50.952	1		166.75
			1	166.75
			1	166.75
12/12/2025	17:44:51.136	15		166.80
			2	166.80
			3	166.80
			2	166.80
			15	166.80
			2	166.80
			6	166.80
12/12/2025	17:42:39.383	1		167.40
			1	167.40
			1	167.40
12/12/2025	17:41:39.096	140		167.55
			140	167.55
			140	167.55
12/12/2025	17:41:37.499	3		167.55
			3	167.55
			3	167.55
12/12/2025	17:41:01.088	2		167.40
			2	167.40
			2	167.40
12/12/2025	17:40:35.005	5		167.40
			5	167.40
			5	167.40
12/12/2025	17:40:16.994	50		167.40
			48	167.40
			50	167.40
			2	167.40
12/12/2025	17:36:08.550	1		168.25
			1	168.25
			1	168.25
12/12/2025	17:35:43.349	338		167.40
			33	167.40
			10	167.40
			125	167.40
			20	167.40
			338	167.40
			25	167.40
			90	167.40
			15	167.40
			20	167.40
12/12/2025	17:35:38.380	260		166.50
			200	166.50
			30	166.50
			50	166.50
			29	166.50
			75	166.50
			60	166.50
			6	166.50
			10	166.50
			30	166.50
			30	166.50
12/12/2025	17:35:31.067	217		167.05
			10	167.05
			59	167.05
			157	167.05
			60	167.05
			148	167.05
12/12/2025	17:35:30.974	3		167.05
			1	167.05
			3	167.05
			2	167.05
12/12/2025	17:29:01.649	10		168.25
			10	168.25
			10	168.25
12/12/2025	17:26:59.931	20		168.20
			20	168.20
			20	168.20
12/12/2025	17:26:09.210	99		168.15
			99	168.15
			99	168.15
12/12/2025	17:25:55.187	450		168.10
			450	168.10
			450	168.10
12/12/2025	17:25:27.664	30		168.10
			30	168.10
			30	168.10
12/12/2025	17:23:32.991	10		168.10
			10	168.10
			10	168.10
12/12/2025	17:23:21.435	10		168.15
			10	168.15
			10	168.15
12/12/2025	17:19:17.033	15		168.20
			15	168.20
			15	168.20
12/12/2025	17:18:18.137	2		168.20
			2	168.20
			2	168.20
12/12/2025	17:17:57.336	20		168.15
			20	168.15
			20	168.15
12/12/2025	17:15:53.642	9		168.10
			9	168.10
			9	168.10
12/12/2025	17:15:05.726	300		168.05
			300	168.05
			300	168.05
12/12/2025	17:14:45.791	16		168.10
			16	168.10
			16	168.10
12/12/2025	17:14:26.676	200		168.10
			200	168.10
			200	168.10
12/12/2025	17:14:26.549	600		168.10
			600	168.10
			600	168.10
12/12/2025	17:14:23.623	600		168.10
			600	168.10
			600	168.10
12/12/2025	17:14:20.814	600		168.10
			600	168.10
			600	168.10
12/12/2025	17:14:06.460	12		168.10
			12	168.10
			12	168.10
12/12/2025	17:14:00.963	1		168.05
			1	168.05
			1	168.05
12/12/2025	17:09:54.487	5		168.10
			5	168.10
			5	168.10
12/12/2025	17:09:22.978	100		168.00
			100	168.00
			100	168.00
12/12/2025	17:08:23.516	4		167.90
			4	167.90
			4	167.90
12/12/2025	17:06:24.142	1		167.80
			1	167.80
			1	167.80
12/12/2025	17:05:29.686	5		167.90
			5	167.90
			5	167.90
12/12/2025	17:03:42.740	28		168.20
			28	168.20
			28	168.20
12/12/2025	17:03:16.259	15		168.00
			6	168.00
			9	168.00
			15	168.00
12/12/2025	17:02:36.505	24		168.30
			24	168.30
			24	168.30
12/12/2025	17:02:01.636	53		168.20
			3	168.20
			53	168.20
			50	168.20
12/12/2025	17:02:01.563	40		168.20
			40	168.20
			40	168.20
12/12/2025	17:01:57.932	10		168.35
			10	168.35
			10	168.35
12/12/2025	17:01:55.200	20		168.45
			20	168.45
			20	168.45
12/12/2025	17:01:24.487	15		168.45
			15	168.45
			15	168.45
12/12/2025	17:01:16.146	5		168.45
			5	168.45
			5	168.45
12/12/2025	17:00:26.014	3		168.60
			3	168.60
			3	168.60
12/12/2025	16:58:07.339	21		168.70
			21	168.70
			21	168.70
12/12/2025	16:57:36.741	29		168.95
			29	168.95
			29	168.95
12/12/2025	16:55:20.377	20		168.95
			20	168.95
			20	168.95
12/12/2025	16:55:20.217	300		168.95
			300	168.95
			300	168.95
12/12/2025	16:55:20.063	300		168.95
			300	168.95
			300	168.95
12/12/2025	16:55:01.741	600		168.95
			600	168.95
			600	168.95
12/12/2025	16:54:55.204	1		168.95
			1	168.95
			1	168.95
12/12/2025	16:54:18.970	100		169.10
			100	169.10
			100	169.10
12/12/2025	16:53:52.916	50		168.95
			50	168.95
			50	168.95
12/12/2025	16:53:43.102	120		169.00
			120	169.00
			120	169.00
12/12/2025	16:52:25.165	35		169.15
			35	169.15
			35	169.15
12/12/2025	16:52:20.029	1		169.05
			1	169.05
			1	169.05
12/12/2025	16:51:42.792	1		169.25
			1	169.25
			1	169.25
12/12/2025	16:51:05.202	13		169.15
			13	169.15
			13	169.15
12/12/2025	16:49:08.631	13		169.15
			13	169.15
			13	169.15
12/12/2025	16:48:18.835	13		169.05
			13	169.05
			13	169.05
12/12/2025	16:47:35.015	20		169.00
			20	169.00
			20	169.00
12/12/2025	16:46:06.367	15		169.10
			15	169.10
			15	169.10
12/12/2025	16:44:16.857	11		169.30
			11	169.30
			11	169.30
12/12/2025	16:44:06.272	3		169.25
			3	169.25
			3	169.25
12/12/2025	16:43:58.318	3		169.15
			3	169.15
			3	169.15
12/12/2025	16:43:51.925	7		169.15
			7	169.15
			7	169.15
12/12/2025	16:43:48.762	1		169.25
			1	169.25
			1	169.25
12/12/2025	16:43:28.034	7		169.10
			7	169.10
			7	169.10
12/12/2025	16:42:30.899	6		169.25
			6	169.25
			6	169.25
12/12/2025	16:41:48.511	30		169.20
			30	169.20
			30	169.20
12/12/2025	16:41:44.101	30		169.15
			30	169.15
			30	169.15
12/12/2025	16:41:21.762	6		169.15
			6	169.15
			6	169.15
12/12/2025	16:41:19.582	10		169.05
			10	169.05
			10	169.05
12/12/2025	16:40:51.422	1		169.05
			1	169.05
			1	169.05
12/12/2025	16:40:39.934	50		169.05
			50	169.05
			50	169.05
12/12/2025	16:40:00.003	150		169.25
			150	169.25
			150	169.25
12/12/2025	16:39:10.305	300		169.25
			300	169.25
			300	169.25
12/12/2025	16:38:06.565	1		169.20
			1	169.20
			1	169.20
12/12/2025	16:37:08.620	35		169.00
			35	169.00
			35	169.00
12/12/2025	16:34:22.857	47		168.80
			47	168.80
			47	168.80
12/12/2025	16:31:15.490	100		168.60
			100	168.60
			100	168.60
12/12/2025	16:29:58.581	61		168.85
			61	168.85
			61	168.85
12/12/2025	16:29:55.047	35		168.80
			35	168.80
			35	168.80
12/12/2025	16:29:39.529	1		168.85
			1	168.85
			1	168.85
12/12/2025	16:29:18.841	150		168.70
			150	168.70
			150	168.70
12/12/2025	16:28:32.775	30		168.80
			30	168.80
			30	168.80
12/12/2025	16:27:59.185	3		168.80
			3	168.80
			3	168.80
12/12/2025	16:27:36.438	3		168.95
			3	168.95
			3	168.95
12/12/2025	16:26:17.668	6		168.70
			6	168.70
			6	168.70
12/12/2025	16:26:02.235	70		168.70
			70	168.70
			70	168.70
12/12/2025	16:25:26.530	14		168.85
			14	168.85
			14	168.85
12/12/2025	16:25:07.936	155		168.70
			155	168.70
			155	168.70
12/12/2025	16:22:20.845	437		168.65
			437	168.65
			141	168.65
			296	168.65
12/12/2025	16:21:58.984	300		168.65
			300	168.65
			300	168.65
12/12/2025	16:20:56.665	15		168.75
			15	168.75
			15	168.75
12/12/2025	16:19:39.454	1		168.85
			1	168.85
			1	168.85
12/12/2025	16:17:27.816	1		168.70
			1	168.70
			1	168.70
12/12/2025	16:17:23.031	40		168.75
			40	168.75
			40	168.75
12/12/2025	16:15:45.185	50		168.55
			50	168.55
			50	168.55
12/12/2025	16:15:09.380	4		168.65
			4	168.65
			4	168.65
12/12/2025	16:14:03.503	110		168.65
			10	168.65
			110	168.65
			100	168.65
12/12/2025	16:14:03.452	131		168.50
			131	168.50
			131	168.50
12/12/2025	16:13:13.039	16		168.60
			16	168.60
			16	168.60
12/12/2025	16:12:24.848	50		168.70
			50	168.70
			50	168.70
12/12/2025	16:11:37.768	10		168.85
			10	168.85
			10	168.85
12/12/2025	16:11:13.601	200		168.90
			200	168.90
			200	168.90
12/12/2025	16:10:11.125	2		169.05
			2	169.05
			2	169.05
12/12/2025	16:10:04.044	10		169.20
			10	169.20
			10	169.20
12/12/2025	16:09:53.147	10		169.10
			10	169.10
			10	169.10
12/12/2025	16:09:20.834	1		169.10
			1	169.10
			1	169.10
12/12/2025	16:09:09.665	100		169.10
			100	169.10
			100	169.10
12/12/2025	16:08:30.716	30		168.90
			30	168.90
			30	168.90
12/12/2025	16:08:17.732	50		168.90
			50	168.90
			50	168.90
12/12/2025	16:07:46.536	89		168.90
			89	168.90
			89	168.90
12/12/2025	16:06:28.075	100		169.05
			100	169.05
			100	169.05
12/12/2025	16:06:10.117	223		169.00
			100	169.00
			223	169.00
			123	169.00
12/12/2025	16:05:11.656	300		169.00
			300	169.00
			300	169.00
12/12/2025	16:04:40.496	6		169.00
			6	169.00
			6	169.00
12/12/2025	16:03:50.021	35		168.90
			35	168.90
			35	168.90
12/12/2025	16:03:11.216	12		168.95
			12	168.95
			12	168.95
12/12/2025	16:01:29.318	20		169.00
			20	169.00
			20	169.00
12/12/2025	16:00:05.453	1		168.90
			1	168.90
			1	168.90
12/12/2025	16:00:04.845	1		168.90
			1	168.90
			1	168.90
12/12/2025	15:59:31.099	20		168.90
			20	168.90
			20	168.90
12/12/2025	15:58:18.102	1		169.00
			1	169.00
			1	169.00
12/12/2025	15:57:55.367	300		169.00
			300	169.00
			300	169.00
12/12/2025	15:57:44.886	30		168.85
			30	168.85
			30	168.85
12/12/2025	15:57:07.570	8		168.95
			8	168.95
			8	168.95
12/12/2025	15:56:16.092	300		168.95
			300	168.95
			300	168.95
12/12/2025	15:55:54.254	30		168.95
			30	168.95
			30	168.95
12/12/2025	15:53:11.621	350		168.85
			350	168.85
			350	168.85
12/12/2025	15:52:14.040	3		169.05
			3	169.05
			3	169.05
12/12/2025	15:52:12.114	15		169.00
			15	169.00
			15	169.00
12/12/2025	15:50:53.119	1		168.95
			1	168.95
			1	168.95
12/12/2025	15:50:13.265	50		168.75
			50	168.75
			50	168.75
12/12/2025	15:50:09.828	1		168.80
			1	168.80
			1	168.80
12/12/2025	15:50:08.608	4		168.85
			4	168.85
			4	168.85
12/12/2025	15:49:57.400	3		168.90
			3	168.90
			3	168.90
12/12/2025	15:49:46.277	1		168.90
			1	168.90
			1	168.90
12/12/2025	15:49:41.416	10		169.00
			10	169.00
			10	169.00
12/12/2025	15:49:37.731	6		168.95
			6	168.95
			6	168.95
12/12/2025	15:48:12.228	50		169.05
			50	169.05
			50	169.05
12/12/2025	15:47:57.881	14		169.05
			14	169.05
			14	169.05
12/12/2025	15:47:43.304	300		169.20
			25	169.20
			300	169.20
			275	169.20
12/12/2025	15:47:30.770	64		169.15
			4	169.15
			64	169.15
			60	169.15
12/12/2025	15:47:14.648	40		169.00
			40	169.00
			40	169.00
12/12/2025	15:47:12.482	11 716		169.00
			12	169.00
			30	169.00
			65	169.00
			25	169.00
			1 500	169.00
			25	169.00
			50	169.00
			10 980	169.00
			100	169.00
			1 200	169.00
			24	169.00
			5	169.00
			300	169.00
			9 016	169.00
			100	169.00
12/12/2025	15:46:54.866	300		168.95
			300	168.95
			300	168.95
12/12/2025	15:45:46.893	20		169.00
			20	169.00
			20	169.00
12/12/2025	15:45:38.745	100		168.95
			100	168.95
			100	168.95
12/12/2025	15:45:35.030	3		168.85
			3	168.85
			3	168.85
12/12/2025	15:45:23.632	1		168.90
			1	168.90
			1	168.90
12/12/2025	15:44:55.772	2		168.80
			2	168.80
			2	168.80
12/12/2025	15:43:08.195	6		168.90
			6	168.90
			6	168.90
12/12/2025	15:42:59.471	300		168.90
			300	168.90
			300	168.90
12/12/2025	15:42:24.984	3		168.95
			3	168.95
			3	168.95
12/12/2025	15:42:16.828	3		168.85
			3	168.85
			3	168.85
12/12/2025	15:42:15.282	12		168.90
			12	168.90
			12	168.90
12/12/2025	15:40:04.373	250		168.95
			250	168.95
			250	168.95
12/12/2025	15:39:51.366	138		168.95
			138	168.95
			38	168.95
			100	168.95
12/12/2025	15:39:43.505	50		168.90
			50	168.90
			50	168.90
12/12/2025	15:39:22.973	76		168.85
			76	168.85
			76	168.85
12/12/2025	15:39:14.329	50		168.85
			50	168.85
			50	168.85
12/12/2025	15:39:11.015	104		168.80
			104	168.80
			104	168.80
12/12/2025	15:38:12.139	50		168.60
			50	168.60
			50	168.60
12/12/2025	15:37:41.160	40		168.60
			40	168.60
			40	168.60
12/12/2025	15:37:06.017	42		168.60
			42	168.60
			42	168.60
12/12/2025	15:36:29.014	67		168.75
			67	168.75
			67	168.75
12/12/2025	15:36:11.456	1		168.70
			1	168.70
			1	168.70
12/12/2025	15:36:04.562	100		168.70
			100	168.70
			100	168.70
12/12/2025	15:34:20.189	11		168.65
			11	168.65
			11	168.65
12/12/2025	15:34:05.475	150		168.70
			150	168.70
			150	168.70
12/12/2025	15:33:54.015	49		168.75
			49	168.75
			49	168.75
12/12/2025	15:31:58.640	12		168.75
			12	168.75
			12	168.75
12/12/2025	15:31:58.563	49		168.70
			8	168.70
			49	168.70
			41	168.70
12/12/2025	15:30:00.565	300		168.65
			300	168.65
			300	168.65
12/12/2025	15:29:40.502	20		168.60
			20	168.60
			20	168.60
12/12/2025	15:29:08.709	1		168.65
			1	168.65
			1	168.65
12/12/2025	15:28:45.721	5		168.65
			5	168.65
			5	168.65
12/12/2025	15:28:31.169	2		168.55
			2	168.55
			2	168.55
12/12/2025	15:27:43.321	20		168.55
			20	168.55
			20	168.55
12/12/2025	15:27:06.022	181		168.50
			20	168.50
			181	168.50
			6	168.50
			155	168.50
12/12/2025	15:26:22.117	100		168.45
			100	168.45
			100	168.45
12/12/2025	15:26:18.878	300		168.45
			300	168.45
			300	168.45
12/12/2025	15:23:16.746	30		168.35
			30	168.35
			30	168.35
12/12/2025	15:18:41.133	1		168.30
			1	168.30
			1	168.30
12/12/2025	15:17:25.357	2		168.20
			2	168.20
			2	168.20
12/12/2025	15:14:47.737	3		168.20
			3	168.20
			3	168.20
12/12/2025	15:12:50.785	180		168.30
			180	168.30
			180	168.30
12/12/2025	15:11:03.906	1		168.45
			1	168.45
			1	168.45
12/12/2025	15:10:01.181	300		168.50
			12	168.50
			10	168.50
			75	168.50
			25	168.50
			128	168.50
			300	168.50
			10	168.50
			40	168.50
12/12/2025	15:09:10.660	300		168.50
			17	168.50
			300	168.50
			33	168.50
			250	168.50
12/12/2025	15:08:15.939	1		168.40
			1	168.40
			1	168.40
12/12/2025	15:05:10.451	1		168.35
			1	168.35
			1	168.35
12/12/2025	15:04:31.293	2		168.25
			2	168.25
			2	168.25
12/12/2025	15:04:15.076	20		168.35
			20	168.35
			20	168.35
12/12/2025	15:00:49.845	80		168.30
			80	168.30
			80	168.30
12/12/2025	15:00:04.423	10		168.20
			10	168.20
			10	168.20
12/12/2025	14:59:58.855	2		168.25
			2	168.25
			2	168.25
12/12/2025	14:59:33.940	20		168.20
			20	168.20
			20	168.20
12/12/2025	14:59:12.801	2		168.15
			2	168.15
			2	168.15
12/12/2025	14:58:40.972	9		168.15
			9	168.15
			9	168.15
12/12/2025	14:58:38.638	1		168.15
			1	168.15
			1	168.15
12/12/2025	14:58:26.399	20		168.15
			20	168.15
			20	168.15
12/12/2025	14:58:06.936	1		168.05
			1	168.05
			1	168.05
12/12/2025	14:57:52.323	3		168.15
			3	168.15
			3	168.15
12/12/2025	14:54:54.730	6		167.95
			6	167.95
			6	167.95
12/12/2025	14:54:16.643	15		168.15
			15	168.15
			15	168.15
12/12/2025	14:51:54.512	33		167.90
			33	167.90
			33	167.90
12/12/2025	14:45:44.970	125		167.90
			125	167.90
			125	167.90
12/12/2025	14:45:21.276	25		167.90
			25	167.90
			25	167.90
12/12/2025	14:44:22.128	6		167.85
			6	167.85
			6	167.85
12/12/2025	14:40:09.312	1		167.80
			1	167.80
			1	167.80
12/12/2025	14:39:49.688	1		167.70
			1	167.70
			1	167.70
12/12/2025	14:38:42.435	4		167.70
			4	167.70
			4	167.70

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice