Tradegate Exchange

NIKE Inc.

1897

1583

56.14

Date	Time	Volume	Order Volume	Price
12/05/2025	21:16:31.812	39		56.14
			39	56.14
			39	56.14
12/05/2025	21:14:38.709	69		56.21
			69	56.21
			69	56.21
12/05/2025	21:12:15.586	534		56.22
			534	56.22
			534	56.22
12/05/2025	21:11:02.847	60		56.26
			60	56.26
			60	56.26
12/05/2025	21:10:05.157	10		56.26
			10	56.26
			10	56.26
12/05/2025	21:08:50.014	15		56.33
			15	56.33
			15	56.33
12/05/2025	21:06:39.839	300		56.27
			300	56.27
			300	56.27
12/05/2025	21:06:10.350	266		56.31
			266	56.31
			266	56.31
12/05/2025	21:04:23.289	50		56.21
			50	56.21
			50	56.21
12/05/2025	21:02:07.826	14		56.18
			14	56.18
			14	56.18
12/05/2025	21:00:31.666	10		56.10
			10	56.10
			10	56.10
12/05/2025	20:59:43.789	18		56.19
			18	56.19
			18	56.19
12/05/2025	20:59:14.873	4		56.15
			4	56.15
			4	56.15
12/05/2025	20:58:59.648	5		56.20
			5	56.20
			5	56.20
12/05/2025	20:58:42.797	53		56.16
			53	56.16
			53	56.16
12/05/2025	20:58:38.790	20		56.21
			20	56.21
			20	56.21
12/05/2025	20:58:20.494	1		56.25
			1	56.25
			1	56.25
12/05/2025	20:58:12.340	1		56.16
			1	56.16
			1	56.16
12/05/2025	20:57:28.819	1		56.23
			1	56.23
			1	56.23
12/05/2025	20:57:25.623	35		56.23
			35	56.23
			35	56.23
12/05/2025	20:57:06.544	20		56.23
			20	56.23
			20	56.23
12/05/2025	20:57:00.468	20		56.18
			20	56.18
			20	56.18
12/05/2025	20:54:57.533	10		56.20
			10	56.20
			10	56.20
12/05/2025	20:54:17.954	20		56.21
			20	56.21
			20	56.21
12/05/2025	20:54:15.795	360		56.21
			360	56.21
			360	56.21
12/05/2025	20:53:56.306	5		56.20
			5	56.20
			5	56.20
12/05/2025	20:53:26.810	300		56.14
			300	56.14
			300	56.14
12/05/2025	20:53:07.606	10		56.20
			10	56.20
			10	56.20
12/05/2025	20:52:38.055	268		56.21
			268	56.21
			268	56.21
12/05/2025	20:52:10.814	210		56.15
			210	56.15
			210	56.15
12/05/2025	20:51:09.833	13		56.29
			13	56.29
			13	56.29
12/05/2025	20:50:54.881	5		56.29
			5	56.29
			5	56.29
12/05/2025	20:50:21.326	27		56.30
			27	56.30
			27	56.30
12/05/2025	20:48:22.020	54		56.35
			54	56.35
			54	56.35
12/05/2025	20:48:10.783	17		56.36
			17	56.36
			17	56.36
12/05/2025	20:46:00.346	2		56.31
			2	56.31
			2	56.31
12/05/2025	20:45:54.530	7		56.32
			7	56.32
			7	56.32
12/05/2025	20:45:44.793	21		56.25
			21	56.25
			21	56.25
12/05/2025	20:45:11.636	10		56.34
			10	56.34
			10	56.34
12/05/2025	20:44:28.331	25		56.30
			25	56.30
			25	56.30
12/05/2025	20:44:27.507	10		56.32
			10	56.32
			10	56.32
12/05/2025	20:43:33.808	50		56.35
			50	56.35
			50	56.35
12/05/2025	20:43:19.372	2		56.31
			2	56.31
			2	56.31
12/05/2025	20:42:45.501	30		56.35
			30	56.35
			30	56.35
12/05/2025	20:42:10.524	20		56.37
			20	56.37
			20	56.37
12/05/2025	20:41:57.098	15		56.36
			15	56.36
			15	56.36
12/05/2025	20:41:42.997	10		56.36
			10	56.36
			10	56.36
12/05/2025	20:40:17.648	100		56.41
			100	56.41
			100	56.41
12/05/2025	20:38:11.304	150		56.40
			150	56.40
			150	56.40
12/05/2025	20:38:09.486	20		56.40
			20	56.40
			20	56.40
12/05/2025	20:37:29.455	54		56.43
			54	56.43
			54	56.43
12/05/2025	20:34:03.829	177		56.39
			177	56.39
			177	56.39
12/05/2025	20:31:39.443	10		56.31
			10	56.31
			10	56.31
12/05/2025	20:28:50.823	20		56.30
			20	56.30
			20	56.30
12/05/2025	20:28:00.733	5		56.28
			5	56.28
			5	56.28
12/05/2025	20:26:15.807	100		56.19
			100	56.19
			100	56.19
12/05/2025	20:23:52.348	4		56.33
			4	56.33
			4	56.33
12/05/2025	20:22:51.978	8		56.34
			8	56.34
			8	56.34
12/05/2025	20:20:32.565	10		56.36
			10	56.36
			10	56.36
12/05/2025	20:19:10.544	18		56.37
			18	56.37
			18	56.37
12/05/2025	20:18:21.835	7		56.32
			7	56.32
			7	56.32
12/05/2025	20:18:13.753	30		56.32
			30	56.32
			30	56.32
12/05/2025	20:18:00.288	300		56.25
			300	56.25
			300	56.25
12/05/2025	20:17:43.205	13		56.30
			13	56.30
			13	56.30
12/05/2025	20:17:26.600	23		56.25
			23	56.25
			23	56.25
12/05/2025	20:17:00.574	6		56.31
			6	56.31
			6	56.31
12/05/2025	20:15:52.802	1		56.30
			1	56.30
			1	56.30
12/05/2025	20:13:59.469	10		56.21
			10	56.21
			10	56.21
12/05/2025	20:13:22.161	28		56.21
			28	56.21
			28	56.21
12/05/2025	20:12:54.500	10		56.23
			10	56.23
			10	56.23
12/05/2025	20:11:34.498	100		56.28
			100	56.28
			100	56.28
12/05/2025	20:10:01.499	10		56.25
			10	56.25
			10	56.25
12/05/2025	20:10:00.283	23		56.27
			23	56.27
			23	56.27
12/05/2025	20:08:16.023	50		56.28
			50	56.28
			50	56.28
12/05/2025	20:07:50.160	11		56.33
			11	56.33
			11	56.33
12/05/2025	20:07:02.468	20		56.38
			20	56.38
			20	56.38
12/05/2025	20:07:01.089	40		56.31
			40	56.31
			40	56.31
12/05/2025	20:06:45.952	14		56.31
			14	56.31
			14	56.31
12/05/2025	20:06:18.705	20		56.41
			20	56.41
			20	56.41
12/05/2025	20:04:58.827	26		56.39
			26	56.39
			26	56.39
12/05/2025	20:03:25.494	3		56.40
			3	56.40
			3	56.40
12/05/2025	20:00:45.158	58		56.32
			58	56.32
			58	56.32
12/05/2025	20:00:01.701	40		56.36
			40	56.36
			40	56.36
12/05/2025	19:59:38.739	85		56.32
			85	56.32
			85	56.32
12/05/2025	19:59:36.336	100		56.37
			100	56.37
			100	56.37
12/05/2025	19:58:54.367	35		56.29
			35	56.29
			35	56.29
12/05/2025	19:55:27.471	71		56.38
			71	56.38
			71	56.38
12/05/2025	19:54:50.623	22		56.30
			22	56.30
			17	56.30
			5	56.30
12/05/2025	19:54:23.979	3		56.29
			3	56.29
			3	56.29
12/05/2025	19:52:27.989	1		56.26
			1	56.26
			1	56.26
12/05/2025	19:52:04.509	60		56.26
			60	56.26
			60	56.26
12/05/2025	19:49:07.637	3		56.21
			3	56.21
			3	56.21
12/05/2025	19:48:54.685	8		56.30
			8	56.30
			8	56.30
12/05/2025	19:48:32.428	1		56.28
			1	56.28
			1	56.28
12/05/2025	19:48:01.208	10		56.23
			10	56.23
			10	56.23
12/05/2025	19:45:57.966	1		56.29
			1	56.29
			1	56.29
12/05/2025	19:45:09.684	100		56.28
			100	56.28
			100	56.28
12/05/2025	19:45:09.311	22		56.20
			22	56.20
			22	56.20
12/05/2025	19:43:54.387	100		56.28
			100	56.28
			100	56.28
12/05/2025	19:42:53.824	35		56.29
			35	56.29
			35	56.29
12/05/2025	19:40:19.396	1		56.43
			1	56.43
			1	56.43
12/05/2025	19:38:58.892	10		56.44
			10	56.44
			10	56.44
12/05/2025	19:37:59.068	20		56.42
			20	56.42
			20	56.42
12/05/2025	19:37:57.888	200		56.41
			200	56.41
			200	56.41
12/05/2025	19:37:37.233	1		56.42
			1	56.42
			1	56.42
12/05/2025	19:37:37.149	1		56.42
			1	56.42
			1	56.42
12/05/2025	19:37:16.989	38		56.41
			38	56.41
			38	56.41
12/05/2025	19:37:01.533	1		56.37
			1	56.37
			1	56.37
12/05/2025	19:36:31.848	60		56.36
			60	56.36
			60	56.36
12/05/2025	19:36:13.737	2		56.34
			2	56.34
			2	56.34
12/05/2025	19:35:04.690	55		56.36
			55	56.36
			55	56.36
12/05/2025	19:34:36.313	1		56.38
			1	56.38
			1	56.38
12/05/2025	19:31:29.927	50		56.44
			50	56.44
			50	56.44
12/05/2025	19:30:23.976	44		56.35
			44	56.35
			44	56.35
12/05/2025	19:30:13.661	6		56.40
			6	56.40
			6	56.40
12/05/2025	19:29:34.404	15		56.50
			15	56.50
			15	56.50
12/05/2025	19:29:23.093	10		56.48
			10	56.48
			10	56.48
12/05/2025	19:29:11.137	15		56.49
			15	56.49
			15	56.49
12/05/2025	19:27:58.644	110		56.45
			110	56.45
			110	56.45
12/05/2025	19:27:36.398	890		56.45
			890	56.45
			890	56.45
12/05/2025	19:27:34.145	10		56.51
			10	56.51
			10	56.51
12/05/2025	19:27:29.137	30		56.45
			30	56.45
			30	56.45
12/05/2025	19:26:44.824	300		56.52
			300	56.52
			300	56.52
12/05/2025	19:25:37.114	10		56.47
			10	56.47
			10	56.47
12/05/2025	19:24:44.724	1		56.43
			1	56.43
			1	56.43
12/05/2025	19:23:35.740	100		56.45
			100	56.45
			100	56.45
12/05/2025	19:22:51.132	10		56.44
			10	56.44
			10	56.44
12/05/2025	19:20:28.680	50		56.45
			50	56.45
			50	56.45
12/05/2025	19:20:15.784	100		56.38
			100	56.38
			100	56.38
12/05/2025	19:18:51.527	60		56.51
			60	56.51
			60	56.51
12/05/2025	19:15:23.796	5		56.59
			5	56.59
			5	56.59
12/05/2025	19:14:03.595	32		56.45
			32	56.45
			32	56.45
12/05/2025	19:14:03.002	20		56.50
			20	56.50
			20	56.50
12/05/2025	19:10:53.017	9		56.54
			9	56.54
			9	56.54
12/05/2025	19:09:39.826	2		56.59
			2	56.59
			2	56.59
12/05/2025	19:09:28.960	2		56.55
			2	56.55
			2	56.55
12/05/2025	19:09:03.836	4		56.59
			4	56.59
			4	56.59
12/05/2025	19:05:24.634	50		56.50
			50	56.50
			50	56.50
12/05/2025	19:03:43.416	500		56.41
			500	56.41
			500	56.41
12/05/2025	19:02:56.441	8		56.33
			8	56.33
			8	56.33
12/05/2025	19:01:05.308	100		56.33
			100	56.33
			100	56.33
12/05/2025	19:00:07.372	10		56.37
			10	56.37
			10	56.37
12/05/2025	18:58:04.704	6		56.39
			6	56.39
			6	56.39
12/05/2025	18:55:46.908	15		56.29
			15	56.29
			15	56.29
12/05/2025	18:55:25.689	1		56.32
			1	56.32
			1	56.32
12/05/2025	18:54:56.748	5		56.37
			5	56.37
			5	56.37
12/05/2025	18:53:04.939	2		56.30
			2	56.30
			2	56.30
12/05/2025	18:52:55.684	2		56.24
			2	56.24
			2	56.24
12/05/2025	18:52:54.776	23		56.24
			23	56.24
			23	56.24
12/05/2025	18:52:49.740	13		56.24
			13	56.24
			13	56.24
12/05/2025	18:51:09.800	25		56.29
			25	56.29
			25	56.29
12/05/2025	18:47:57.094	120		56.24
			120	56.24
			120	56.24
12/05/2025	18:46:47.822	150		56.20
			150	56.20
			150	56.20
12/05/2025	18:46:29.594	20		56.16
			20	56.16
			20	56.16
12/05/2025	18:46:23.762	25		56.15
			25	56.15
			25	56.15
12/05/2025	18:46:03.417	10		56.19
			10	56.19
			10	56.19
12/05/2025	18:44:47.462	4		56.19
			4	56.19
			4	56.19
12/05/2025	18:43:03.604	16		56.19
			16	56.19
			16	56.19
12/05/2025	18:42:36.685	20		56.18
			20	56.18
			20	56.18
12/05/2025	18:39:57.374	2		56.19
			2	56.19
			2	56.19
12/05/2025	18:39:23.582	4		56.21
			4	56.21
			4	56.21
12/05/2025	18:39:17.085	11		56.21
			11	56.21
			11	56.21
12/05/2025	18:39:06.615	20		56.22
			20	56.22
			20	56.22
12/05/2025	18:38:34.207	21		56.21
			21	56.21
			21	56.21
12/05/2025	18:37:34.821	30		56.20
			30	56.20
			30	56.20
12/05/2025	18:37:34.374	30		56.25
			30	56.25
			30	56.25
12/05/2025	18:37:26.613	472		56.20
			250	56.20
			472	56.20
			47	56.20
			15	56.20
			160	56.20
12/05/2025	18:36:56.190	218		56.19
			218	56.19
			218	56.19
12/05/2025	18:36:55.080	300		56.18
			300	56.18
			300	56.18
12/05/2025	18:36:40.199	53		56.17
			53	56.17
			53	56.17
12/05/2025	18:36:23.971	56		56.17
			56	56.17
			56	56.17
12/05/2025	18:36:13.333	40		56.17
			40	56.17
			40	56.17
12/05/2025	18:34:33.881	200		56.11
			200	56.11
			200	56.11
12/05/2025	18:34:19.471	50		56.10
			50	56.10
			50	56.10
12/05/2025	18:34:10.035	114		56.09
			114	56.09
			114	56.09
12/05/2025	18:32:40.361	4		56.10
			4	56.10
			4	56.10
12/05/2025	18:32:01.288	67		56.00
			67	56.00
			67	56.00
12/05/2025	18:30:48.621	300		56.07
			300	56.07
			300	56.07
12/05/2025	18:30:36.771	356		56.06
			356	56.06
			356	56.06
12/05/2025	18:30:07.514	150		55.99
			150	55.99
			150	55.99
12/05/2025	18:28:41.272	1		56.08
			1	56.08
			1	56.08
12/05/2025	18:27:19.565	5		56.09
			5	56.09
			5	56.09
12/05/2025	18:26:26.941	18		56.10
			18	56.10
			18	56.10
12/05/2025	18:25:31.639	100		56.10
			100	56.10
			100	56.10
12/05/2025	18:21:58.229	120		56.04
			120	56.04
			120	56.04
12/05/2025	18:20:00.630	17		56.10
			17	56.10
			17	56.10
12/05/2025	18:19:19.234	479		56.11
			479	56.11
			479	56.11
12/05/2025	18:18:02.209	300		56.15
			300	56.15
			300	56.15
12/05/2025	18:17:51.022	300		56.13
			300	56.13
			300	56.13
12/05/2025	18:17:38.649	500		56.11
			500	56.11
			500	56.11
12/05/2025	18:17:19.639	500		56.13
			500	56.13
			500	56.13
12/05/2025	18:16:05.808	35		56.19
			35	56.19
			35	56.19
12/05/2025	18:15:20.858	1		56.19
			1	56.19
			1	56.19
12/05/2025	18:15:09.227	44		56.19
			44	56.19
			44	56.19
12/05/2025	18:14:32.862	1		56.17
			1	56.17
			1	56.17
12/05/2025	18:14:23.755	15		56.15
			15	56.15
			15	56.15
12/05/2025	18:13:27.167	1		56.16
			1	56.16
			1	56.16
12/05/2025	18:13:05.925	27		56.14
			27	56.14
			27	56.14
12/05/2025	18:12:59.624	10		56.14
			10	56.14
			10	56.14
12/05/2025	18:12:56.387	3		56.19
			3	56.19
			3	56.19
12/05/2025	18:11:48.893	2		56.15
			2	56.15
			2	56.15
12/05/2025	18:08:10.140	84		56.04
			84	56.04
			84	56.04
12/05/2025	18:07:29.188	4		56.11
			4	56.11
			4	56.11
12/05/2025	18:06:40.577	10		56.08
			10	56.08
			10	56.08
12/05/2025	18:06:07.585	100		56.10
			100	56.10
			100	56.10
12/05/2025	18:05:24.403	9		56.05
			9	56.05
			9	56.05
12/05/2025	18:05:19.842	40		55.98
			40	55.98
			40	55.98
12/05/2025	18:05:18.082	900		55.98
			900	55.98
			900	55.98
12/05/2025	18:05:00.389	479		55.97
			479	55.97
			479	55.97
12/05/2025	18:03:52.583	43		55.95
			43	55.95
			43	55.95
12/05/2025	18:03:49.149	40		55.93
			40	55.93
			40	55.93
12/05/2025	18:03:18.037	1		55.90
			1	55.90
			1	55.90
12/05/2025	18:00:49.955	55		55.77
			55	55.77
			55	55.77
12/05/2025	18:00:07.326	265		55.73
			265	55.73
			265	55.73
12/05/2025	17:59:56.608	2		55.72
			2	55.72
			2	55.72
12/05/2025	17:59:35.036	500		55.70
			500	55.70
			500	55.70
12/05/2025	17:57:49.206	10		55.73
			10	55.73
			10	55.73
12/05/2025	17:56:38.929	1		55.87
			1	55.87
			1	55.87
12/05/2025	17:53:44.628	60		55.81
			60	55.81
			60	55.81
12/05/2025	17:52:03.212	35		55.78
			35	55.78
			35	55.78
12/05/2025	17:51:14.990	60		55.89
			60	55.89
			60	55.89
12/05/2025	17:50:50.282	80		55.88
			80	55.88
			80	55.88
12/05/2025	17:48:37.419	100		55.86
			100	55.86
			100	55.86
12/05/2025	17:45:56.937	28		55.88
			28	55.88
			28	55.88
12/05/2025	17:45:43.680	186		55.94
			186	55.94
			186	55.94
12/05/2025	17:45:38.810	145		55.88
			145	55.88
			145	55.88
12/05/2025	17:44:58.996	21		55.93
			21	55.93
			21	55.93
12/05/2025	17:41:19.495	20		55.94
			20	55.94
			20	55.94
12/05/2025	17:40:59.835	30		55.96
			30	55.96
			30	55.96
12/05/2025	17:40:25.845	50		55.91
			50	55.91
			50	55.91
12/05/2025	17:39:09.683	500		56.04
			500	56.04
			500	56.04
12/05/2025	17:39:01.971	500		56.01
			500	56.01
			500	56.01
12/05/2025	17:38:48.784	500		56.01
			500	56.01
			500	56.01
12/05/2025	17:38:39.763	500		56.02
			500	56.02
			500	56.02
12/05/2025	17:38:27.167	500		56.03
			500	56.03
			500	56.03
12/05/2025	17:38:12.779	500		56.01
			500	56.01
			500	56.01
12/05/2025	17:37:45.683	20		56.00
			20	56.00
			20	56.00
12/05/2025	17:37:37.771	300		56.05
			300	56.05
			300	56.05
12/05/2025	17:37:32.517	45		56.02
			45	56.02
			45	56.02
12/05/2025	17:36:10.806	10		56.15
			10	56.15
			10	56.15
12/05/2025	17:35:00.393	11		56.15
			11	56.15
			11	56.15
12/05/2025	17:34:48.138	50		56.07
			50	56.07
			50	56.07
12/05/2025	17:34:44.743	30		56.13
			30	56.13
			30	56.13
12/05/2025	17:34:09.144	450		56.10
			450	56.10
			450	56.10
12/05/2025	17:33:39.258	50		56.10
			50	56.10
			50	56.10
12/05/2025	17:32:46.482	60		56.17
			60	56.17
			60	56.17
12/05/2025	17:32:45.350	5		56.17
			5	56.17
			5	56.17
12/05/2025	17:32:26.849	20		56.10
			20	56.10
			20	56.10
12/05/2025	17:30:02.637	22		55.98
			22	55.98
			22	55.98
12/05/2025	17:29:45.208	100		55.98
			100	55.98
			100	55.98
12/05/2025	17:28:25.928	20		55.97
			20	55.97
			20	55.97
12/05/2025	17:27:57.583	100		56.00
			100	56.00
			100	56.00
12/05/2025	17:27:53.268	900		56.00
			900	56.00
			900	56.00
12/05/2025	17:27:49.887	100		56.00
			100	56.00
			100	56.00
12/05/2025	17:27:26.170	200		56.00
			200	56.00
			200	56.00
12/05/2025	17:25:26.694	8		56.02
			8	56.02
			8	56.02
12/05/2025	17:24:32.699	100		56.10
			100	56.10
			100	56.10
12/05/2025	17:21:46.131	2		56.04
			2	56.04
			2	56.04
12/05/2025	17:21:23.992	10		56.00
			10	56.00
			10	56.00
12/05/2025	17:20:50.470	5		55.90
			5	55.90
			5	55.90
12/05/2025	17:20:45.350	64		55.87
			64	55.87
			64	55.87
12/05/2025	17:20:18.237	36		55.90
			36	55.90
			36	55.90
12/05/2025	17:19:55.213	2		55.97
			2	55.97
			2	55.97
12/05/2025	17:19:37.666	10		55.95
			10	55.95
			10	55.95
12/05/2025	17:18:31.777	7		55.86
			7	55.86
			7	55.86
12/05/2025	17:18:25.377	75		55.86
			75	55.86
			75	55.86
12/05/2025	17:18:18.434	23		55.90
			23	55.90
			23	55.90
12/05/2025	17:18:09.740	20		55.87
			20	55.87
			20	55.87
12/05/2025	17:17:59.093	35		55.90
			35	55.90
			35	55.90
12/05/2025	17:16:43.052	100		55.87
			100	55.87
			100	55.87
12/05/2025	17:15:02.583	10		55.84
			10	55.84
			10	55.84
12/05/2025	17:14:35.782	180		55.83
			180	55.83
			180	55.83
12/05/2025	17:14:34.035	91		55.86
			91	55.86
			91	55.86
12/05/2025	17:14:28.130	60		55.83
			60	55.83
			60	55.83
12/05/2025	17:14:05.101	1		55.88
			1	55.88
			1	55.88
12/05/2025	17:13:56.055	100		55.80
			100	55.80
			100	55.80
12/05/2025	17:13:12.479	144		55.81
			144	55.81
			144	55.81
12/05/2025	17:12:25.337	6		55.70
			6	55.70
			6	55.70
12/05/2025	17:10:37.126	540		55.70
			540	55.70
			540	55.70
12/05/2025	17:09:51.276	56		55.81
			56	55.81
			56	55.81
12/05/2025	17:09:39.810	144		55.81
			144	55.81
			144	55.81
12/05/2025	17:09:28.156	3		55.77
			3	55.77
			3	55.77
12/05/2025	17:08:00.538	150		55.82
			150	55.82
			150	55.82
12/05/2025	17:07:53.343	1 100		55.80
			575	55.80
			525	55.80
			1 100	55.80
12/05/2025	17:07:39.660	3 000		55.82
			3 000	55.82
			3 000	55.82
12/05/2025	17:07:22.682	900		55.87
			900	55.87
			900	55.87
12/05/2025	17:06:13.175	38		55.82
			38	55.82
			38	55.82
12/05/2025	17:05:29.618	25		55.95
			25	55.95
			25	55.95
12/05/2025	17:05:23.673	87		55.93
			87	55.93
			87	55.93
12/05/2025	17:04:40.177	50		55.89
			50	55.89
			50	55.89
12/05/2025	17:02:32.739	22		55.82
			22	55.82
			22	55.82
12/05/2025	17:01:59.705	33		55.89
			33	55.89
			33	55.89
12/05/2025	17:01:35.802	750		55.95
			750	55.95
			750	55.95
12/05/2025	17:01:14.922	57		55.99
			57	55.99
			57	55.99
12/05/2025	16:59:20.051	150		56.00
			150	56.00
			150	56.00
12/05/2025	16:58:46.044	100		56.06
			100	56.06
			100	56.06
12/05/2025	16:58:45.870	140		56.00
			140	56.00
			140	56.00
12/05/2025	16:58:45.661	50		56.00
			50	56.00
			50	56.00
12/05/2025	16:58:44.976	110		56.00
			110	56.00
			110	56.00
12/05/2025	16:58:39.110	10		56.08
			10	56.08
			10	56.08
12/05/2025	16:58:15.868	20		56.07
			20	56.07
			20	56.07
12/05/2025	16:57:36.344	50		56.00
			50	56.00
			50	56.00
12/05/2025	16:57:13.978	125		55.99
			125	55.99
			125	55.99
12/05/2025	16:57:05.190	4		56.05
			4	56.05
			4	56.05
12/05/2025	16:56:54.291	18		56.09
			18	56.09
			18	56.09
12/05/2025	16:56:33.772	20		56.02
			20	56.02
			20	56.02
12/05/2025	16:56:23.945	90		55.97
			90	55.97
			90	55.97
12/05/2025	16:56:20.903	40		55.97
			40	55.97
			40	55.97
12/05/2025	16:55:42.333	50		56.00
			50	56.00
			50	56.00
12/05/2025	16:55:21.499	5		56.04
			5	56.04
			5	56.04
12/05/2025	16:54:58.136	100		56.06
			100	56.06
			100	56.06
12/05/2025	16:54:27.708	50		56.10
			50	56.10
			50	56.10
12/05/2025	16:53:19.119	48		56.07
			48	56.07
			48	56.07
12/05/2025	16:51:34.447	10		56.20
			10	56.20
			10	56.20
12/05/2025	16:51:20.668	100		56.21
			100	56.21
			100	56.21
12/05/2025	16:51:05.321	21		56.21
			21	56.21
			21	56.21
12/05/2025	16:50:12.840	120		56.21
			120	56.21
			120	56.21
12/05/2025	16:49:47.095	60		56.21
			60	56.21
			60	56.21
12/05/2025	16:49:04.257	4		56.21
			4	56.21
			4	56.21
12/05/2025	16:48:37.133	10		56.28
			10	56.28
			10	56.28
12/05/2025	16:48:16.281	200		56.24
			200	56.24
			200	56.24
12/05/2025	16:47:46.861	17		56.29
			17	56.29
			17	56.29
12/05/2025	16:46:20.753	48		56.45
			48	56.45
			48	56.45
12/05/2025	16:45:10.871	10		56.38
			10	56.38
			10	56.38
12/05/2025	16:44:50.760	70		56.37
			70	56.37
			70	56.37
12/05/2025	16:44:06.212	20		56.31
			20	56.31
			20	56.31
12/05/2025	16:43:10.234	5		56.30
			5	56.30
			5	56.30
12/05/2025	16:43:07.702	143		56.29
			143	56.29
			143	56.29
12/05/2025	16:42:42.693	5		56.20
			5	56.20
			5	56.20
12/05/2025	16:42:24.689	1		56.20
			1	56.20
			1	56.20
12/05/2025	16:40:46.138	300		56.11
			300	56.11
			300	56.11
12/05/2025	16:40:34.813	9		56.06
			9	56.06
			9	56.06

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 602.50
Ask: 1 607.00
Volume: 164 401
-5.51%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 21:17:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice