Tradegate Exchange

adidas AG

1061

885

168.10

Date	Time	Volume	Order Volume	Price
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
12/12/2025	14:37:09.274	1		167.80
			1	167.80
			1	167.80
12/12/2025	14:37:01.797	4		167.70
			4	167.70
			4	167.70
12/12/2025	14:36:59.120	80		167.70
			80	167.70
			80	167.70
12/12/2025	14:36:54.278	4		167.70
			4	167.70
			4	167.70
12/12/2025	14:36:49.869	20		167.80
			20	167.80
			20	167.80
12/12/2025	14:32:00.543	12		167.95
			12	167.95
			12	167.95
12/12/2025	14:31:56.159	282		168.00
			200	168.00
			282	168.00
			47	168.00
			35	168.00
12/12/2025	14:31:19.762	10		167.80
			10	167.80
			10	167.80
12/12/2025	14:31:17.098	6		167.80
			6	167.80
			6	167.80
12/12/2025	14:30:55.713	10		167.80
			10	167.80
			10	167.80
12/12/2025	14:29:58.464	61		167.70
			61	167.70
			61	167.70
12/12/2025	14:29:39.696	84		167.65
			84	167.65
			84	167.65
12/12/2025	14:28:54.223	15		167.80
			15	167.80
			15	167.80
12/12/2025	14:27:12.965	15		167.65
			15	167.65
			15	167.65
12/12/2025	14:25:47.631	50		167.75
			50	167.75
			50	167.75
12/12/2025	14:24:40.532	12		167.75
			12	167.75
			12	167.75
12/12/2025	14:23:09.360	1		167.80
			1	167.80
			1	167.80
12/12/2025	14:22:42.571	1		167.75
			1	167.75
			1	167.75
12/12/2025	14:21:27.720	6		167.75
			6	167.75
			6	167.75
12/12/2025	14:21:19.829	6		167.75
			6	167.75
			6	167.75
12/12/2025	14:21:08.600	9		167.75
			9	167.75
			6	167.75
			3	167.75
12/12/2025	14:21:00.820	9		167.75
			9	167.75
			9	167.75
12/12/2025	14:19:19.549	4		167.75
			4	167.75
			4	167.75
12/12/2025	14:19:09.708	5		167.85
			5	167.85
			5	167.85
12/12/2025	14:18:07.379	40		167.85
			40	167.85
			40	167.85
12/12/2025	14:15:51.596	30		167.80
			30	167.80
			30	167.80
12/12/2025	14:14:08.395	14		167.75
			14	167.75
			14	167.75
12/12/2025	14:14:08.269	14		167.75
			14	167.75
			14	167.75
12/12/2025	14:09:46.825	2		167.75
			2	167.75
			2	167.75
12/12/2025	14:09:12.909	100		167.65
			100	167.65
			100	167.65
12/12/2025	14:09:04.600	20		167.65
			20	167.65
			20	167.65
12/12/2025	14:06:33.928	1		167.65
			1	167.65
			1	167.65
12/12/2025	14:06:13.995	7		167.60
			7	167.60
			7	167.60
12/12/2025	14:05:02.979	1		167.70
			1	167.70
			1	167.70
12/12/2025	14:05:02.905	5		167.70
			5	167.70
			5	167.70
12/12/2025	14:05:02.800	8		167.70
			8	167.70
			8	167.70
12/12/2025	14:05:02.705	11		167.70
			11	167.70
			11	167.70
12/12/2025	14:05:02.588	1		167.70
			1	167.70
			1	167.70
12/12/2025	14:03:58.289	5		167.65
			5	167.65
			5	167.65
12/12/2025	14:01:50.258	60		167.60
			60	167.60
			60	167.60
12/12/2025	13:59:48.194	125		167.55
			125	167.55
			125	167.55
12/12/2025	13:58:59.097	18		167.70
			18	167.70
			18	167.70
12/12/2025	13:56:14.531	100		167.70
			100	167.70
			100	167.70
12/12/2025	13:54:34.524	20		167.90
			20	167.90
			20	167.90
12/12/2025	13:50:18.473	100		167.90
			100	167.90
			100	167.90
12/12/2025	13:49:13.321	1		167.70
			1	167.70
			1	167.70
12/12/2025	13:48:25.733	24		167.65
			24	167.65
			24	167.65
12/12/2025	13:46:57.722	40		167.70
			40	167.70
			40	167.70
12/12/2025	13:46:43.082	250		167.70
			250	167.70
			250	167.70
12/12/2025	13:44:59.014	5		167.75
			5	167.75
			5	167.75
12/12/2025	13:44:15.388	21		167.80
			21	167.80
			21	167.80
12/12/2025	13:43:39.068	12		167.90
			12	167.90
			12	167.90
12/12/2025	13:43:24.566	1		167.90
			1	167.90
			1	167.90
12/12/2025	13:42:48.309	45		167.80
			45	167.80
			45	167.80
12/12/2025	13:42:45.021	200		167.80
			200	167.80
			200	167.80
12/12/2025	13:42:17.813	300		167.80
			300	167.80
			300	167.80
12/12/2025	13:41:49.685	20		167.80
			20	167.80
			20	167.80
12/12/2025	13:41:40.555	12		167.80
			12	167.80
			12	167.80
12/12/2025	13:40:08.845	60		167.90
			60	167.90
			60	167.90
12/12/2025	13:39:06.078	80		167.90
			80	167.90
			80	167.90
12/12/2025	13:37:26.981	27		167.85
			27	167.85
			27	167.85
12/12/2025	13:36:00.811	5		167.85
			5	167.85
			5	167.85
12/12/2025	13:32:03.711	5		167.85
			5	167.85
			5	167.85
12/12/2025	13:30:48.331	40		167.95
			40	167.95
			40	167.95
12/12/2025	13:30:27.561	15		167.90
			15	167.90
			15	167.90
12/12/2025	13:30:15.503	30		167.95
			30	167.95
			30	167.95
12/12/2025	13:29:35.935	1		167.95
			1	167.95
			1	167.95
12/12/2025	13:29:22.664	6		167.90
			6	167.90
			6	167.90
12/12/2025	13:28:13.065	1		167.85
			1	167.85
			1	167.85
12/12/2025	13:27:43.885	20		167.75
			20	167.75
			20	167.75
12/12/2025	13:26:10.895	20		167.85
			20	167.85
			20	167.85
12/12/2025	13:25:05.520	50		167.70
			50	167.70
			50	167.70
12/12/2025	13:24:22.161	6		167.80
			6	167.80
			6	167.80
12/12/2025	13:24:15.903	242		167.95
			242	167.95
			242	167.95
12/12/2025	13:23:57.683	70		167.80
			70	167.80
			58	167.80
			12	167.80
12/12/2025	13:23:52.750	118		167.75
			118	167.75
			48	167.75
			70	167.75
12/12/2025	13:23:22.261	70		167.70
			70	167.70
			70	167.70
12/12/2025	13:19:58.543	47		167.60
			47	167.60
			47	167.60
12/12/2025	13:19:41.035	1		167.60
			1	167.60
			1	167.60
12/12/2025	13:19:04.398	40		167.55
			40	167.55
			40	167.55
12/12/2025	13:17:52.257	40		167.40
			40	167.40
			40	167.40
12/12/2025	13:16:45.401	15		167.50
			15	167.50
			15	167.50
12/12/2025	13:15:49.278	300		167.50
			270	167.50
			50	167.50
			30	167.50
			250	167.50
12/12/2025	13:15:29.980	70		167.45
			70	167.45
			70	167.45
12/12/2025	13:15:13.122	70		167.35
			70	167.35
			70	167.35
12/12/2025	13:15:06.224	30		167.45
			30	167.45
			30	167.45
12/12/2025	13:12:58.713	17		167.55
			17	167.55
			17	167.55
12/12/2025	13:10:46.100	5		167.55
			5	167.55
			5	167.55
12/12/2025	13:10:27.813	50		167.50
			50	167.50
			50	167.50
12/12/2025	13:09:53.929	70		167.55
			70	167.55
			70	167.55
12/12/2025	13:09:22.378	18		167.55
			18	167.55
			18	167.55
12/12/2025	13:05:34.939	20		167.45
			20	167.45
			20	167.45
12/12/2025	13:04:11.757	1		167.65
			1	167.65
			1	167.65
12/12/2025	13:03:29.094	1		167.60
			1	167.60
			1	167.60
12/12/2025	13:02:40.689	2		167.55
			2	167.55
			2	167.55
12/12/2025	13:01:29.761	18		168.25
			18	168.25
			18	168.25
12/12/2025	13:01:09.432	12		168.25
			12	168.25
			12	168.25
12/12/2025	12:59:55.344	2		167.65
			2	167.65
			2	167.65
12/12/2025	12:58:05.068	1		167.50
			1	167.50
			1	167.50
12/12/2025	12:57:43.108	135		167.50
			135	167.50
			135	167.50
12/12/2025	12:57:42.030	4		167.60
			4	167.60
			4	167.60
12/12/2025	12:57:11.719	10		167.60
			10	167.60
			10	167.60
12/12/2025	12:55:47.376	70		167.45
			70	167.45
			70	167.45
12/12/2025	12:55:38.859	2		167.40
			2	167.40
			2	167.40
12/12/2025	12:54:04.434	23		167.55
			23	167.55
			23	167.55
12/12/2025	12:53:19.322	30		167.55
			30	167.55
			30	167.55
12/12/2025	12:50:46.894	50		167.40
			50	167.40
			50	167.40
12/12/2025	12:50:15.444	29		167.50
			29	167.50
			29	167.50
12/12/2025	12:50:12.561	5		167.40
			5	167.40
			5	167.40
12/12/2025	12:48:35.247	160		167.40
			160	167.40
			160	167.40
12/12/2025	12:48:35.097	28		167.50
			28	167.50
			10	167.50
			15	167.50
			3	167.50
12/12/2025	12:48:31.299	5		167.55
			5	167.55
			5	167.55
12/12/2025	12:47:54.595	20		167.55
			20	167.55
			20	167.55
12/12/2025	12:45:41.033	30		167.70
			30	167.70
			30	167.70
12/12/2025	12:45:17.006	30		167.70
			30	167.70
			30	167.70
12/12/2025	12:44:57.196	70		167.70
			70	167.70
			70	167.70
12/12/2025	12:44:38.743	1		167.70
			1	167.70
			1	167.70
12/12/2025	12:44:13.796	15		167.60
			15	167.60
			15	167.60
12/12/2025	12:42:10.693	200		167.55
			200	167.55
			200	167.55

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: 1 617.00
Ask: 1 618.00
Volume: 35 519
+0.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 17:25:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice