Oracle Corp.

689

637

160.68

       

Date Time Volume Order Volume Price
16/12/2025 21:59:54.952 63   160.68
      63 160.68
      63 160.68
16/12/2025 21:57:27.758 180   160.80
      180 160.80
      180 160.80
16/12/2025 21:52:37.513 6   160.82
      6 160.82
      6 160.82
16/12/2025 21:52:30.735 30   160.84
      30 160.84
      30 160.84
16/12/2025 21:52:26.874 20   160.88
      20 160.88
      20 160.88
16/12/2025 21:51:54.618 95   160.96
      95 160.96
      95 160.96
16/12/2025 21:51:18.267 4   160.92
      4 160.92
      4 160.92
16/12/2025 21:50:12.363 5   160.50
      5 160.50
      5 160.50
16/12/2025 21:49:13.214 100   160.18
      100 160.18
      100 160.18
16/12/2025 21:48:21.464 50   160.36
      50 160.36
      50 160.36
16/12/2025 21:46:03.619 50   160.46
      50 160.46
      50 160.46
16/12/2025 21:45:58.451 55   160.58
      55 160.58
      55 160.58
16/12/2025 21:45:50.338 4   160.60
      4 160.60
      4 160.60
16/12/2025 21:45:41.547 50   160.66
      50 160.66
      50 160.66
16/12/2025 21:45:06.129 20   160.98
      20 160.98
      20 160.98
16/12/2025 21:44:55.848 200   161.24
      200 161.24
      200 161.24
16/12/2025 21:43:54.203 100   161.28
      100 161.28
      100 161.28
16/12/2025 21:40:28.730 2   161.10
      2 161.10
      2 161.10
16/12/2025 21:39:23.893 15   161.22
      15 161.22
      15 161.22
16/12/2025 21:38:22.295 15   161.42
      15 161.42
      15 161.42
16/12/2025 21:37:37.568 10   161.48
      10 161.48
      10 161.48
16/12/2025 21:36:27.238 11   161.42
      11 161.42
      11 161.42
16/12/2025 21:30:13.372 30   161.40
      30 161.40
      30 161.40
16/12/2025 21:29:28.556 12   161.40
      12 161.40
      12 161.40
16/12/2025 21:29:00.609 30   161.36
      30 161.36
      30 161.36
16/12/2025 21:24:44.923 62   161.46
      62 161.46
      62 161.46
16/12/2025 21:21:21.950 1   161.10
      1 161.10
      1 161.10
16/12/2025 21:19:45.460 40   161.30
      15 161.30
      40 161.30
      25 161.30
16/12/2025 21:19:00.683 53   161.00
      53 161.00
      53 161.00
16/12/2025 21:18:10.865 10   161.00
      10 161.00
      10 161.00
16/12/2025 21:13:33.907 5   160.98
      5 160.98
      5 160.98
16/12/2025 20:57:52.753 7   160.56
      7 160.56
      7 160.56
16/12/2025 20:55:26.665 4   160.52
      4 160.52
      4 160.52
16/12/2025 20:52:40.785 20   160.66
      20 160.66
      20 160.66
16/12/2025 20:47:52.641 18   160.02
      18 160.02
      18 160.02
16/12/2025 20:46:47.039 1   160.18
      1 160.18
      1 160.18
16/12/2025 20:41:33.099 3   160.50
      3 160.50
      3 160.50
16/12/2025 20:39:58.775 3   160.12
      3 160.12
      3 160.12
16/12/2025 20:39:29.026 4   160.40
      4 160.40
      4 160.40
16/12/2025 20:39:24.055 1   160.42
      1 160.42
      1 160.42
16/12/2025 20:34:01.539 10   160.58
      10 160.58
      10 160.58
16/12/2025 20:32:44.421 1   160.66
      1 160.66
      1 160.66
16/12/2025 20:31:52.772 63   160.64
      63 160.64
      63 160.64
16/12/2025 20:31:16.332 23   160.58
      23 160.58
      23 160.58
16/12/2025 20:30:56.480 3   160.66
      3 160.66
      3 160.66
16/12/2025 20:28:22.024 29   160.52
      29 160.52
      29 160.52
16/12/2025 20:27:57.801 10   160.76
      10 160.76
      10 160.76
16/12/2025 20:24:21.998 10   160.70
      10 160.70
      10 160.70
16/12/2025 20:21:23.860 4   160.76
      4 160.76
      4 160.76
16/12/2025 20:20:21.019 20   160.58
      20 160.58
      20 160.58
16/12/2025 20:19:41.789 1   160.20
      1 160.20
      1 160.20
16/12/2025 20:13:41.085 10   160.98
      10 160.98
      10 160.98
16/12/2025 20:13:21.438 44   160.78
      44 160.78
      44 160.78
16/12/2025 20:12:41.030 10   161.06
      10 161.06
      10 161.06
16/12/2025 20:12:24.629 25   160.82
      25 160.82
      25 160.82
16/12/2025 20:12:04.297 7   161.12
      7 161.12
      7 161.12
16/12/2025 20:10:43.130 1   161.08
      1 161.08
      1 161.08
16/12/2025 20:08:53.665 1 000   161.02
      1 000 161.02
      1 000 161.02
16/12/2025 19:58:43.777 4   161.06
      4 161.06
      4 161.06
16/12/2025 19:58:24.711 20   160.64
      10 160.64
      10 160.64
      20 160.64
16/12/2025 19:54:54.676 50   161.22
      50 161.22
      50 161.22
16/12/2025 19:54:50.597 10   161.26
      10 161.26
      10 161.26
16/12/2025 19:54:04.497 20   161.24
      20 161.24
      20 161.24
16/12/2025 19:53:07.699 1   161.40
      1 161.40
      1 161.40
16/12/2025 19:52:58.923 13   161.44
      13 161.44
      13 161.44
16/12/2025 19:51:23.808 9   161.26
      9 161.26
      9 161.26
16/12/2025 19:50:19.012 313   161.00
      313 161.00
      313 161.00
16/12/2025 19:48:26.886 12   160.88
      12 160.88
      12 160.88
16/12/2025 19:48:06.502 16   160.98
      16 160.98
      16 160.98
16/12/2025 19:45:38.228 3   160.98
      3 160.98
      3 160.98
16/12/2025 19:45:20.500 20   160.92
      20 160.92
      20 160.92
16/12/2025 19:44:05.868 13   160.78
      13 160.78
      13 160.78
16/12/2025 19:41:55.305 1   160.92
      1 160.92
      1 160.92
16/12/2025 19:40:49.405 12   160.82
      12 160.82
      12 160.82
16/12/2025 19:39:28.036 10   160.92
      10 160.92
      10 160.92
16/12/2025 19:37:48.405 6   160.82
      6 160.82
      6 160.82
16/12/2025 19:36:15.315 11   160.76
      11 160.76
      11 160.76
16/12/2025 19:34:47.975 500   160.50
      500 160.50
      500 160.50
16/12/2025 19:34:12.468 350   160.44
      350 160.44
      350 160.44
16/12/2025 19:33:01.618 3   160.42
      3 160.42
      3 160.42
16/12/2025 19:30:36.439 3   160.40
      3 160.40
      3 160.40
16/12/2025 19:23:31.438 18   160.22
      18 160.22
      18 160.22
16/12/2025 19:22:53.702 16   160.34
      16 160.34
      16 160.34
16/12/2025 19:18:34.850 200   160.26
      200 160.26
      200 160.26
16/12/2025 19:17:29.918 50   160.06
      50 160.06
      50 160.06
16/12/2025 19:15:58.851 3   160.34
      1 160.34
      3 160.34
      2 160.34
16/12/2025 19:15:39.224 1   160.50
      1 160.50
      1 160.50
16/12/2025 19:14:46.737 2   160.48
      2 160.48
      2 160.48
16/12/2025 19:14:18.979 25   160.50
      25 160.50
      25 160.50
16/12/2025 19:12:19.597 62   160.16
      62 160.16
      62 160.16
16/12/2025 19:11:44.070 14   160.46
      14 160.46
      14 160.46
16/12/2025 19:10:27.995 35   160.40
      35 160.40
      35 160.40
16/12/2025 19:10:27.259 15   160.20
      15 160.20
      15 160.20
16/12/2025 19:09:25.489 4   160.04
      4 160.04
      4 160.04
16/12/2025 19:08:48.830 1   160.00
      1 160.00
      1 160.00
16/12/2025 19:08:06.679 25   159.98
      25 159.98
      25 159.98
16/12/2025 19:04:44.892 10   159.82
      10 159.82
      10 159.82
16/12/2025 19:03:01.321 10   159.54
      10 159.54
      10 159.54
16/12/2025 19:02:29.048 40   159.50
      40 159.50
      40 159.50
16/12/2025 18:59:39.956 6   159.70
      6 159.70
      6 159.70
16/12/2025 18:57:09.935 32   159.48
      32 159.48
      32 159.48
16/12/2025 18:53:06.906 13   159.14
      13 159.14
      13 159.14
16/12/2025 18:49:15.364 1   159.38
      1 159.38
      1 159.38
16/12/2025 18:46:55.010 12   159.24
      12 159.24
      12 159.24
16/12/2025 18:42:14.437 3   158.88
      3 158.88
      3 158.88
16/12/2025 18:39:08.048 3   159.04
      3 159.04
      3 159.04
16/12/2025 18:31:31.539 6   159.40
      6 159.40
      6 159.40
16/12/2025 18:30:29.658 2   158.96
      2 158.96
      2 158.96
16/12/2025 18:27:18.993 8   158.32
      8 158.32
      8 158.32
16/12/2025 18:25:55.337 50   158.74
      50 158.74
      50 158.74
16/12/2025 18:24:34.394 1   159.06
      1 159.06
      1 159.06
16/12/2025 18:23:53.333 60   159.38
      60 159.38
      60 159.38
16/12/2025 18:21:46.082 1   159.40
      1 159.40
      1 159.40
16/12/2025 18:20:18.382 6   159.50
      6 159.50
      6 159.50
16/12/2025 18:20:17.640 16   159.50
      16 159.50
      16 159.50
16/12/2025 18:19:23.867 5   159.40
      5 159.40
      5 159.40
16/12/2025 18:18:44.257 34   159.60
      34 159.60
      34 159.60
16/12/2025 18:18:36.317 6   159.60
      6 159.60
      6 159.60
16/12/2025 18:08:32.733 30   159.58
      30 159.58
      30 159.58
16/12/2025 18:03:45.892 18   159.58
      18 159.58
      18 159.58
16/12/2025 18:02:54.209 22   159.78
      22 159.78
      22 159.78
16/12/2025 18:01:22.690 10   159.50
      10 159.50
      10 159.50
16/12/2025 18:00:05.161 2   159.24
      2 159.24
      2 159.24
16/12/2025 17:56:26.050 15   159.78
      15 159.78
      15 159.78
16/12/2025 17:56:19.278 25   159.52
      25 159.52
      25 159.52
16/12/2025 17:55:12.847 15   159.58
      15 159.58
      15 159.58
16/12/2025 17:51:54.356 15   159.46
      15 159.46
      15 159.46
16/12/2025 17:50:36.562 50   159.30
      50 159.30
      50 159.30
16/12/2025 17:44:59.584 16   159.34
      16 159.34
      16 159.34
16/12/2025 17:42:02.965 35   158.96
      35 158.96
      35 158.96
16/12/2025 17:41:15.151 15   158.60
      15 158.60
      15 158.60
16/12/2025 17:40:36.762 1   159.06
      1 159.06
      1 159.06
16/12/2025 17:40:00.939 71   158.88
      71 158.88
      71 158.88
16/12/2025 17:38:26.118 50   158.92
      50 158.92
      50 158.92
16/12/2025 17:37:54.559 20   158.86
      20 158.86
      20 158.86
16/12/2025 17:35:57.625 10   159.34
      10 159.34
      10 159.34
16/12/2025 17:32:20.030 20   159.06
      20 159.06
      20 159.06
16/12/2025 17:31:51.446 5   159.24
      5 159.24
      5 159.24
16/12/2025 17:31:15.525 300   159.02
      300 159.02
      300 159.02
16/12/2025 17:25:46.682 5   159.00
      5 159.00
      5 159.00
16/12/2025 17:25:40.163 1   158.98
      1 158.98
      1 158.98
16/12/2025 17:25:01.623 3   158.84
      3 158.84
      3 158.84
16/12/2025 17:24:56.693 1   158.84
      1 158.84
      1 158.84
16/12/2025 17:24:48.740 70   159.08
      70 159.08
      70 159.08
16/12/2025 17:23:22.290 1   159.12
      1 159.12
      1 159.12
16/12/2025 17:23:11.394 3   159.18
      3 159.18
      3 159.18
16/12/2025 17:19:20.909 1   158.74
      1 158.74
      1 158.74
16/12/2025 17:15:28.707 350   158.40
      350 158.40
      350 158.40
16/12/2025 17:13:07.218 30   158.62
      30 158.62
      30 158.62
16/12/2025 17:13:03.748 20   158.64
      20 158.64
      20 158.64
16/12/2025 17:11:06.171 15   158.82
      15 158.82
      15 158.82
16/12/2025 17:07:48.262 2   159.08
      2 159.08
      2 159.08
16/12/2025 17:05:03.188 370   159.30
      370 159.30
      370 159.30
16/12/2025 17:03:43.186 75   159.36
      75 159.36
      75 159.36
16/12/2025 17:03:35.005 10   159.20
      10 159.20
      10 159.20
16/12/2025 16:59:06.183 50   159.80
      50 159.80
      50 159.80
16/12/2025 16:58:50.876 20   159.84
      20 159.84
      20 159.84
16/12/2025 16:58:13.062 1   159.52
      1 159.52
      1 159.52
16/12/2025 16:57:30.997 19   159.72
      19 159.72
      19 159.72
16/12/2025 16:57:21.889 2   159.68
      2 159.68
      2 159.68
16/12/2025 16:55:39.892 100   159.40
      100 159.40
      100 159.40
16/12/2025 16:55:20.137 4   159.16
      4 159.16
      4 159.16
16/12/2025 16:54:09.213 1   158.98
      1 158.98
      1 158.98
16/12/2025 16:54:08.423 45   158.98
      45 158.98
      45 158.98
16/12/2025 16:53:57.280 20   159.02
      20 159.02
      20 159.02
16/12/2025 16:53:56.385 3   159.02
      3 159.02
      3 159.02
16/12/2025 16:53:53.706 32   158.86
      32 158.86
      32 158.86
16/12/2025 16:53:29.466 1   158.72
      1 158.72
      1 158.72
16/12/2025 16:52:49.210 1   158.86
      1 158.86
      1 158.86
16/12/2025 16:51:11.952 18   158.30
      18 158.30
      18 158.30
16/12/2025 16:50:44.903 32   158.28
      32 158.28
      32 158.28
16/12/2025 16:47:50.897 30   158.82
      30 158.82
      30 158.82
16/12/2025 16:47:50.844 5   159.00
      5 159.00
      5 159.00
16/12/2025 16:45:44.710 18   159.58
      18 159.58
      18 159.58
16/12/2025 16:42:17.431 50   159.18
      50 159.18
      50 159.18
16/12/2025 16:41:36.385 6   159.36
      6 159.36
      6 159.36
16/12/2025 16:41:09.793 30   159.64
      30 159.64
      30 159.64
16/12/2025 16:39:46.033 30   159.60
      30 159.60
      30 159.60
16/12/2025 16:39:33.446 12   159.60
      12 159.60
      12 159.60
16/12/2025 16:38:33.818 60   159.20
      60 159.20
      60 159.20
16/12/2025 16:38:12.193 19   159.54
      19 159.54
      19 159.54
16/12/2025 16:36:52.418 260   159.86
      260 159.86
      260 159.86
16/12/2025 16:36:18.890 38   160.22
      38 160.22
      38 160.22
16/12/2025 16:36:05.795 1   160.38
      1 160.38
      1 160.38
16/12/2025 16:34:18.024 13   160.60
      13 160.60
      13 160.60
16/12/2025 16:34:07.130 100   160.20
      100 160.20
      100 160.20
16/12/2025 16:33:37.907 50   160.00
      50 160.00
      50 160.00
16/12/2025 16:33:16.821 30   160.32
      30 160.32
      30 160.32
16/12/2025 16:32:45.985 2   160.74
      2 160.74
      2 160.74
16/12/2025 16:32:42.531 20   160.54
      20 160.54
      20 160.54
16/12/2025 16:31:48.231 7   160.76
      7 160.76
      7 160.76
16/12/2025 16:31:43.729 20   160.50
      20 160.50
      20 160.50
16/12/2025 16:31:39.369 60   160.40
      60 160.40
      60 160.40
16/12/2025 16:31:33.825 200   160.28
      200 160.28
      200 160.28
16/12/2025 16:31:28.173 19   160.18
      19 160.18
      19 160.18
16/12/2025 16:30:00.966 16   160.18
      16 160.18
      16 160.18
16/12/2025 16:29:59.359 4   160.22
      4 160.22
      4 160.22
16/12/2025 16:29:47.309 65   160.00
      65 160.00
      65 160.00
16/12/2025 16:29:44.755 100   159.98
      100 159.98
      100 159.98
16/12/2025 16:29:40.933 1   159.94
      1 159.94
      1 159.94
16/12/2025 16:29:24.333 1   159.52
      1 159.52
      1 159.52
16/12/2025 16:28:36.018 20   159.60
      20 159.60
      20 159.60
16/12/2025 16:25:49.211 19   158.34
      19 158.34
      19 158.34
16/12/2025 16:25:08.056 590   158.28
      590 158.28
      590 158.28
16/12/2025 16:23:50.232 2   158.82
      2 158.82
      2 158.82
16/12/2025 16:23:13.021 10   158.94
      10 158.94
      10 158.94
16/12/2025 16:22:14.195 10   159.26
      10 159.26
      10 159.26
16/12/2025 16:18:57.324 20   158.32
      20 158.32
      20 158.32
16/12/2025 16:17:13.169 15   158.70
      15 158.70
      15 158.70
16/12/2025 16:16:40.648 15   158.66
      15 158.66
      15 158.66
16/12/2025 16:15:46.415 2   158.74
      2 158.74
      2 158.74
16/12/2025 16:14:45.832 43   159.30
      43 159.30
      43 159.30
16/12/2025 16:13:40.143 1   159.60
      1 159.60
      1 159.60
16/12/2025 16:13:05.219 45   159.60
      45 159.60
      45 159.60
16/12/2025 16:12:36.101 8   159.22
      8 159.22
      8 159.22
16/12/2025 16:11:58.606 3   159.36
      3 159.36
      3 159.36
16/12/2025 16:11:41.729 9   159.26
      9 159.26
      9 159.26
16/12/2025 16:11:23.046 25   159.28
      25 159.28
      25 159.28
16/12/2025 16:10:00.870 3   158.74
      3 158.74
      3 158.74
16/12/2025 16:09:36.020 32   158.76
      32 158.76
      32 158.76
16/12/2025 16:07:42.970 20   158.94
      20 158.94
      20 158.94
16/12/2025 16:07:19.858 41   159.00
      41 159.00
      41 159.00
16/12/2025 16:07:04.113 13   158.70
      13 158.70
      13 158.70
16/12/2025 16:06:00.595 1 000   158.70
      1 000 158.70
      1 000 158.70
16/12/2025 16:04:30.922 600   158.70
      600 158.70
      600 158.70
16/12/2025 16:03:40.559 8   158.44
      8 158.44
      8 158.44
16/12/2025 16:03:04.135 500   158.74
      500 158.74
      500 158.74
16/12/2025 16:01:33.900 2   158.72
      2 158.72
      2 158.72
16/12/2025 16:01:32.030 25   158.72
      25 158.72
      25 158.72
16/12/2025 16:00:23.786 31   158.26
      31 158.26
      31 158.26
16/12/2025 16:00:06.316 5   158.60
      5 158.60
      5 158.60
16/12/2025 15:59:26.085 20   158.34
      20 158.34
      20 158.34
16/12/2025 15:58:48.721 19   158.80
      19 158.80
      19 158.80
16/12/2025 15:57:38.309 2   158.78
      2 158.78
      2 158.78
16/12/2025 15:57:24.650 1   158.74
      1 158.74
      1 158.74
16/12/2025 15:56:45.487 130   158.04
      130 158.04
      130 158.04
16/12/2025 15:56:12.797 6   158.00
      6 158.00
      6 158.00
16/12/2025 15:56:12.263 600   158.00
      600 158.00
      600 158.00
16/12/2025 15:54:29.600 1   158.36
      1 158.36
      1 158.36
16/12/2025 15:53:41.891 64   158.54
      64 158.54
      64 158.54
16/12/2025 15:52:52.497 3   158.80
      3 158.80
      3 158.80
16/12/2025 15:50:59.198 3   158.68
      3 158.68
      3 158.68
16/12/2025 15:49:36.137 10   158.00
      10 158.00
      10 158.00
16/12/2025 15:47:44.780 50   157.98
      50 157.98
      50 157.98
16/12/2025 15:46:25.368 30   157.10
      30 157.10
      30 157.10
16/12/2025 15:43:14.041 1   157.50
      1 157.50
      1 157.50
16/12/2025 15:42:11.631 30   157.28
      30 157.28
      30 157.28
16/12/2025 15:40:57.986 10   158.12
      10 158.12
      10 158.12
16/12/2025 15:40:55.574 30   158.04
      30 158.04
      30 158.04
16/12/2025 15:40:44.273 10   157.88
      10 157.88
      10 157.88
16/12/2025 15:40:05.596 80   158.78
      80 158.78
      30 158.78
      50 158.78
16/12/2025 15:39:22.174 8   159.32
      8 159.32
      8 159.32
16/12/2025 15:39:07.695 10   159.68
      10 159.68
      10 159.68
16/12/2025 15:37:32.406 20   159.50
      20 159.50
      20 159.50
16/12/2025 15:36:31.849 3   158.84
      3 158.84
      3 158.84
16/12/2025 15:36:13.506 30   158.72
      30 158.72
      30 158.72
16/12/2025 15:35:40.354 1   159.24
      1 159.24
      1 159.24
16/12/2025 15:35:22.789 100   159.38
      100 159.38
      15 159.38
      85 159.38
16/12/2025 15:35:12.964 25   159.00
      25 159.00
      25 159.00
16/12/2025 15:35:09.591 50   158.98
      50 158.98
      50 158.98
16/12/2025 15:35:09.390 2   158.92
      2 158.92
      2 158.92
16/12/2025 15:35:07.722 150   158.90
      150 158.90
      150 158.90
16/12/2025 15:35:01.399 3   158.82
      3 158.82
      3 158.82
16/12/2025 15:34:56.755 1   158.50
      1 158.50
      1 158.50
16/12/2025 15:34:55.382 192   158.40
      192 158.40
      192 158.40
16/12/2025 15:34:35.521 64   158.40
      64 158.40
      64 158.40
16/12/2025 15:33:11.097 2   157.74
      2 157.74
      2 157.74
16/12/2025 15:32:00.390 60   158.24
      60 158.24
      60 158.24
16/12/2025 15:31:07.152 40   157.60
      40 157.60
      40 157.60
16/12/2025 15:29:33.403 65   156.88
      65 156.88
      65 156.88
16/12/2025 15:29:18.418 50   156.18
      50 156.18
      50 156.18
16/12/2025 15:22:34.451 10   156.60
      10 156.60
      10 156.60
16/12/2025 15:22:07.230 50   156.58
      50 156.58
      50 156.58
16/12/2025 15:16:10.933 24   156.90
      24 156.90
      24 156.90
16/12/2025 15:10:10.812 270   156.50
      270 156.50
      270 156.50
16/12/2025 15:04:03.072 10   156.42
      10 156.42
      10 156.42
16/12/2025 15:02:04.645 10   156.24
      10 156.24
      10 156.24
16/12/2025 15:01:22.098 30   156.12
      30 156.12
      30 156.12
16/12/2025 15:01:03.931 39   156.82
      39 156.82
      39 156.82
16/12/2025 14:55:39.261 1   156.78
      1 156.78
      1 156.78
16/12/2025 14:55:16.725 13   156.80
      13 156.80
      13 156.80
16/12/2025 14:53:36.687 6   157.10
      6 157.10
      6 157.10
16/12/2025 14:49:16.183 14   157.40
      14 157.40
      14 157.40
16/12/2025 14:48:28.271 20   157.48
      20 157.48
      20 157.48
16/12/2025 14:47:26.087 15   157.62
      15 157.62
      15 157.62
16/12/2025 14:47:04.476 1   157.60
      1 157.60
      1 157.60
16/12/2025 14:46:31.695 5   157.60
      5 157.60
      5 157.60
16/12/2025 14:43:24.449 1   157.66
      1 157.66
      1 157.66
16/12/2025 14:43:14.077 100   157.50
      100 157.50
      100 157.50
16/12/2025 14:40:25.894 100   157.30
      100 157.30
      100 157.30
16/12/2025 14:40:25.854 100   157.30
      100 157.30
      100 157.30
16/12/2025 14:39:15.929 10   157.46
      10 157.46
      10 157.46
16/12/2025 14:36:54.995 40   157.72
      40 157.72
      40 157.72
16/12/2025 14:36:28.066 100   157.52
      100 157.52
      100 157.52
16/12/2025 14:35:24.252 6   157.52
      6 157.52
      6 157.52
16/12/2025 14:35:20.635 9   157.52
      9 157.52
      9 157.52
16/12/2025 14:35:14.589 20   157.66
      20 157.66
      20 157.66
16/12/2025 14:34:50.460 100   157.90
      100 157.90
      100 157.90
16/12/2025 14:33:48.451 80   157.88
      80 157.88
      80 157.88
16/12/2025 14:30:54.759 55   158.00
      55 158.00
      55 158.00
16/12/2025 14:29:20.333 14   157.40
      14 157.40
      14 157.40
16/12/2025 14:29:20.069 80   157.46
      80 157.46
      80 157.46
16/12/2025 14:29:16.778 100   157.42
      100 157.42
      100 157.42
16/12/2025 14:29:03.056 10   157.56
      10 157.56
      10 157.56
16/12/2025 14:27:38.328 41   157.72
      41 157.72
      41 157.72
16/12/2025 14:27:16.521 6   157.42
      6 157.42
      6 157.42
16/12/2025 14:27:11.985 27   157.68
      27 157.68
      27 157.68
16/12/2025 14:25:19.083 5   157.42
      5 157.42
      5 157.42
16/12/2025 14:24:56.812 10   157.40
      10 157.40
      10 157.40
16/12/2025 14:24:30.730 1   157.40
      1 157.40
      1 157.40
16/12/2025 14:23:10.583 1   157.34
      1 157.34
      1 157.34
16/12/2025 14:22:18.309 5   157.40
      5 157.40
      5 157.40
16/12/2025 14:19:48.670 66   156.80
      66 156.80
      66 156.80
16/12/2025 14:14:39.701 100   156.66
      100 156.66
      100 156.66
16/12/2025 14:14:21.769 30   156.40
      30 156.40
      30 156.40
16/12/2025 14:10:26.809 30   156.26
      30 156.26
      30 156.26
16/12/2025 14:09:09.467 15   156.18
      15 156.18
      15 156.18
16/12/2025 14:08:09.355 10   156.36
      10 156.36
      10 156.36
16/12/2025 14:04:31.190 14   156.38
      14 156.38
      14 156.38
16/12/2025 14:04:17.576 59   156.38
      59 156.38
      59 156.38
16/12/2025 14:04:10.294 5   156.50
      5 156.50
      5 156.50
16/12/2025 14:02:43.445 30   156.52
      30 156.52
      30 156.52
16/12/2025 14:02:43.396 20   156.52
      20 156.52
      20 156.52
16/12/2025 13:54:50.096 1   156.82
      1 156.82
      1 156.82
16/12/2025 13:54:00.162 3   156.70
      3 156.70
      3 156.70
16/12/2025 13:53:35.465 65   157.08
      65 157.08
      65 157.08
16/12/2025 13:53:28.457 1   156.86
      1 156.86
      1 156.86
16/12/2025 13:52:17.390 12   156.74
      12 156.74
      12 156.74
16/12/2025 13:51:52.032 63   157.10
      63 157.10
      63 157.10
16/12/2025 13:47:31.950 100   156.98
      100 156.98
      100 156.98
16/12/2025 13:47:31.886 100   156.98
      100 156.98
      100 156.98
16/12/2025 13:44:42.614 8   157.24
      8 157.24
      8 157.24

       

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)