Tradegate Exchange

Adobe Inc.

424

388

297.55

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:35.073	6		297.55
			6	297.55
			6	297.55
05/12/2025	21:59:30.182	17		297.50
			17	297.50
			17	297.50
05/12/2025	21:57:12.066	10		296.75
			10	296.75
			10	296.75
05/12/2025	21:55:49.728	1		297.45
			1	297.45
			1	297.45
05/12/2025	21:55:48.975	4		297.50
			4	297.50
			4	297.50
05/12/2025	21:55:01.180	7		297.50
			7	297.50
			7	297.50
05/12/2025	21:54:52.636	12		297.70
			12	297.70
			12	297.70
05/12/2025	21:53:24.191	340		297.90
			340	297.90
			340	297.90
05/12/2025	21:49:12.526	4		298.10
			4	298.10
			4	298.10
05/12/2025	21:48:07.985	3		298.15
			3	298.15
			3	298.15
05/12/2025	21:45:40.123	4		298.45
			4	298.45
			4	298.45
05/12/2025	21:35:44.547	1		298.50
			1	298.50
			1	298.50
05/12/2025	21:31:20.797	1		299.00
			1	299.00
			1	299.00
05/12/2025	21:23:49.863	15		299.00
			15	299.00
			15	299.00
05/12/2025	21:18:04.426	13		299.05
			13	299.05
			13	299.05
05/12/2025	21:12:58.574	26		299.05
			26	299.05
			26	299.05
05/12/2025	21:11:23.663	16		299.00
			16	299.00
			16	299.00
05/12/2025	21:07:27.915	10		298.90
			10	298.90
			10	298.90
05/12/2025	20:54:40.568	5		299.00
			5	299.00
			5	299.00
05/12/2025	20:53:55.513	1		298.85
			1	298.85
			1	298.85
05/12/2025	20:52:57.171	8		298.75
			8	298.75
			8	298.75
05/12/2025	20:44:47.866	35		298.10
			35	298.10
			35	298.10
05/12/2025	20:43:34.816	5		298.05
			5	298.05
			5	298.05
05/12/2025	20:41:56.928	8		298.85
			8	298.85
			8	298.85
05/12/2025	20:41:54.142	9		298.55
			9	298.55
			9	298.55
05/12/2025	20:40:11.322	5		298.40
			5	298.40
			5	298.40
05/12/2025	20:38:43.896	340		298.40
			340	298.40
			340	298.40
05/12/2025	20:23:02.189	4		298.45
			4	298.45
			4	298.45
05/12/2025	20:17:13.207	2		298.45
			2	298.45
			2	298.45
05/12/2025	20:10:32.724	100		298.55
			100	298.55
			100	298.55
05/12/2025	20:09:39.226	2		299.00
			2	299.00
			2	299.00
05/12/2025	20:09:33.366	6		298.60
			6	298.60
			6	298.60
05/12/2025	20:07:12.158	1		298.95
			1	298.95
			1	298.95
05/12/2025	20:05:51.203	20		298.10
			20	298.10
			20	298.10
05/12/2025	20:03:05.360	20		298.60
			20	298.60
			20	298.60
05/12/2025	20:02:52.660	10		298.65
			10	298.65
			10	298.65
05/12/2025	20:01:22.361	7		298.45
			7	298.45
			7	298.45
05/12/2025	19:57:00.531	336		297.65
			336	297.65
			336	297.65
05/12/2025	19:52:55.828	8		297.65
			8	297.65
			8	297.65
05/12/2025	19:49:40.483	7		297.30
			7	297.30
			7	297.30
05/12/2025	19:49:06.082	60		297.00
			60	297.00
			60	297.00
05/12/2025	19:45:23.059	25		296.85
			3	296.85
			25	296.85
			22	296.85
05/12/2025	19:43:48.548	2		296.80
			2	296.80
			2	296.80
05/12/2025	19:41:59.797	3		297.25
			3	297.25
			3	297.25
05/12/2025	19:41:35.430	7		297.30
			7	297.30
			7	297.30
05/12/2025	19:29:35.900	2		297.65
			2	297.65
			2	297.65
05/12/2025	19:27:38.314	75		297.15
			75	297.15
			75	297.15
05/12/2025	19:26:43.578	5		297.15
			5	297.15
			5	297.15
05/12/2025	19:24:22.958	18		297.30
			18	297.30
			18	297.30
05/12/2025	19:16:02.705	33		297.05
			33	297.05
			33	297.05
05/12/2025	19:15:35.909	11		297.20
			11	297.20
			11	297.20
05/12/2025	19:15:04.505	29		297.65
			29	297.65
			29	297.65
05/12/2025	19:14:55.889	1		297.70
			1	297.70
			1	297.70
05/12/2025	19:13:48.996	20		297.50
			20	297.50
			20	297.50
05/12/2025	19:13:32.411	6		298.05
			6	298.05
			6	298.05
05/12/2025	19:13:32.224	20		298.05
			20	298.05
			20	298.05
05/12/2025	19:02:36.149	30		297.65
			30	297.65
			30	297.65
05/12/2025	18:58:18.848	5		297.80
			5	297.80
			5	297.80
05/12/2025	18:57:36.934	7		297.60
			7	297.60
			7	297.60
05/12/2025	18:55:00.809	7		297.75
			7	297.75
			7	297.75
05/12/2025	18:53:24.454	22		297.30
			22	297.30
			22	297.30
05/12/2025	18:52:16.971	20		297.10
			20	297.10
			20	297.10
05/12/2025	18:51:56.306	3		297.00
			3	297.00
			3	297.00
05/12/2025	18:47:32.689	4		296.75
			4	296.75
			4	296.75
05/12/2025	18:46:39.824	4		296.85
			2	296.85
			2	296.85
			4	296.85
05/12/2025	18:41:52.262	19		296.65
			19	296.65
			19	296.65
05/12/2025	18:38:21.315	4		296.95
			4	296.95
			4	296.95
05/12/2025	18:37:09.898	2		296.85
			2	296.85
			2	296.85
05/12/2025	18:32:16.833	3		296.75
			3	296.75
			3	296.75
05/12/2025	18:29:41.893	18		296.90
			18	296.90
			18	296.90
05/12/2025	18:27:23.328	3		296.95
			3	296.95
			3	296.95
05/12/2025	18:24:52.232	339		296.35
			339	296.35
			339	296.35
05/12/2025	18:24:51.024	446		296.35
			446	296.35
			106	296.35
			340	296.35
05/12/2025	18:24:31.699	340		296.35
			340	296.35
			340	296.35
05/12/2025	18:24:14.014	5		296.85
			5	296.85
			5	296.85
05/12/2025	18:21:17.587	4		297.15
			4	297.15
			4	297.15
05/12/2025	18:21:17.552	1		297.15
			1	297.15
			1	297.15
05/12/2025	18:17:24.405	17		298.20
			17	298.20
			17	298.20
05/12/2025	18:13:23.207	1		297.45
			1	297.45
			1	297.45
05/12/2025	18:12:57.967	5		297.05
			5	297.05
			5	297.05
05/12/2025	18:12:55.946	17		296.90
			17	296.90
			17	296.90
05/12/2025	18:12:19.448	8		297.20
			8	297.20
			8	297.20
05/12/2025	18:08:10.053	16		296.40
			16	296.40
			16	296.40
05/12/2025	18:07:32.466	4		296.70
			4	296.70
			4	296.70
05/12/2025	18:04:06.160	10		297.10
			10	297.10
			10	297.10
05/12/2025	18:01:51.735	2		296.45
			2	296.45
			2	296.45
05/12/2025	17:57:56.115	80		296.45
			80	296.45
			80	296.45
05/12/2025	17:51:50.415	10		296.30
			10	296.30
			10	296.30
05/12/2025	17:50:39.518	13		296.65
			13	296.65
			13	296.65
05/12/2025	17:50:16.909	15		296.20
			15	296.20
			15	296.20
05/12/2025	17:49:37.790	6		296.45
			6	296.45
			6	296.45
05/12/2025	17:44:24.166	1		296.75
			1	296.75
			1	296.75
05/12/2025	17:41:27.322	8		297.55
			8	297.55
			8	297.55
05/12/2025	17:39:41.094	6		297.55
			6	297.55
			6	297.55
05/12/2025	17:38:42.212	4		297.05
			4	297.05
			4	297.05
05/12/2025	17:31:37.781	5		297.00
			5	297.00
			5	297.00
05/12/2025	17:31:34.110	50		297.05
			50	297.05
			50	297.05
05/12/2025	17:30:45.262	340		297.05
			340	297.05
			340	297.05
05/12/2025	17:30:08.934	1		297.05
			1	297.05
			1	297.05
05/12/2025	17:27:36.817	1		297.70
			1	297.70
			1	297.70
05/12/2025	17:27:34.977	100		297.25
			100	297.25
			100	297.25
05/12/2025	17:26:23.369	7		297.15
			7	297.15
			7	297.15
05/12/2025	17:25:31.166	5		297.25
			5	297.25
			5	297.25
05/12/2025	17:25:16.616	23		296.80
			23	296.80
			23	296.80
05/12/2025	17:21:01.014	23		297.70
			23	297.70
			23	297.70
05/12/2025	17:20:18.421	20		297.90
			20	297.90
			20	297.90
05/12/2025	17:20:16.818	4		297.90
			4	297.90
			4	297.90
05/12/2025	17:18:51.968	2		298.05
			2	298.05
			2	298.05
05/12/2025	17:17:21.825	8		297.65
			8	297.65
			8	297.65
05/12/2025	17:17:21.241	17		297.90
			17	297.90
			17	297.90
05/12/2025	17:13:32.175	4		299.35
			4	299.35
			4	299.35
05/12/2025	17:12:23.637	10		299.60
			10	299.60
			10	299.60
05/12/2025	17:11:56.120	20		299.40
			20	299.40
			20	299.40
05/12/2025	17:11:38.922	5		299.15
			5	299.15
			5	299.15
05/12/2025	17:11:08.997	200		299.05
			200	299.05
			200	299.05
05/12/2025	17:11:05.510	6		299.00
			6	299.00
			6	299.00
05/12/2025	17:09:29.612	34		298.40
			34	298.40
			34	298.40
05/12/2025	17:07:14.226	15		298.40
			15	298.40
			15	298.40
05/12/2025	17:05:14.095	15		298.15
			15	298.15
			15	298.15
05/12/2025	17:01:56.339	20		298.00
			20	298.00
			20	298.00
05/12/2025	17:01:40.609	80		297.85
			80	297.85
			80	297.85
05/12/2025	16:59:27.148	1		297.65
			1	297.65
			1	297.65
05/12/2025	16:58:27.270	22		297.35
			22	297.35
			22	297.35
05/12/2025	16:58:05.164	17		297.85
			17	297.85
			17	297.85
05/12/2025	16:57:41.137	19		297.30
			19	297.30
			19	297.30
05/12/2025	16:57:22.921	16		297.45
			16	297.45
			16	297.45
05/12/2025	16:56:28.433	13		297.70
			13	297.70
			13	297.70
05/12/2025	16:54:28.402	6		297.45
			6	297.45
			6	297.45
05/12/2025	16:54:16.282	3		297.05
			3	297.05
			3	297.05
05/12/2025	16:53:55.203	7		297.10
			7	297.10
			7	297.10
05/12/2025	16:53:24.873	4		297.00
			4	297.00
			4	297.00
05/12/2025	16:52:15.378	2		297.20
			2	297.20
			2	297.20
05/12/2025	16:52:00.328	1		297.10
			1	297.10
			1	297.10
05/12/2025	16:51:57.588	3		297.10
			3	297.10
			3	297.10
05/12/2025	16:50:45.191	2		297.25
			2	297.25
			2	297.25
05/12/2025	16:50:39.070	10		297.40
			10	297.40
			10	297.40
05/12/2025	16:50:38.697	7		297.40
			7	297.40
			7	297.40
05/12/2025	16:50:05.231	20		297.05
			20	297.05
			20	297.05
05/12/2025	16:49:57.581	10		297.00
			10	297.00
			10	297.00
05/12/2025	16:49:19.594	36		296.65
			36	296.65
			36	296.65
05/12/2025	16:47:50.077	11		296.75
			11	296.75
			11	296.75
05/12/2025	16:46:56.925	3		296.30
			3	296.30
			3	296.30
05/12/2025	16:45:58.664	5		296.05
			5	296.05
			5	296.05
05/12/2025	16:43:05.813	5		296.05
			5	296.05
			5	296.05
05/12/2025	16:41:43.163	10		296.00
			10	296.00
			10	296.00
05/12/2025	16:40:43.481	10		296.05
			10	296.05
			10	296.05
05/12/2025	16:40:06.054	13		295.60
			13	295.60
			13	295.60
05/12/2025	16:39:55.181	15		295.85
			15	295.85
			15	295.85
05/12/2025	16:39:29.902	4		295.45
			4	295.45
			4	295.45
05/12/2025	16:39:08.299	10		295.50
			10	295.50
			10	295.50
05/12/2025	16:38:39.288	9		295.75
			9	295.75
			9	295.75
05/12/2025	16:38:36.414	1		295.50
			1	295.50
			1	295.50
05/12/2025	16:38:03.658	5		295.85
			5	295.85
			5	295.85
05/12/2025	16:37:27.269	4		295.85
			4	295.85
			4	295.85
05/12/2025	16:35:34.659	150		295.55
			150	295.55
			150	295.55
05/12/2025	16:34:14.979	4		295.70
			4	295.70
			4	295.70
05/12/2025	16:32:31.503	3		295.85
			3	295.85
			3	295.85
05/12/2025	16:31:21.636	1		295.80
			1	295.80
			1	295.80
05/12/2025	16:30:07.781	62		296.00
			62	296.00
			62	296.00
05/12/2025	16:29:41.945	4		296.40
			4	296.40
			4	296.40
05/12/2025	16:29:40.331	5		296.00
			5	296.00
			5	296.00
05/12/2025	16:28:28.195	12		296.00
			10	296.00
			2	296.00
			12	296.00
05/12/2025	16:28:25.862	5		295.90
			5	295.90
			5	295.90
05/12/2025	16:26:05.445	4		296.70
			4	296.70
			4	296.70
05/12/2025	16:25:46.127	12		296.70
			12	296.70
			12	296.70
05/12/2025	16:25:36.905	2		296.90
			2	296.90
			2	296.90
05/12/2025	16:25:23.256	4		296.70
			4	296.70
			4	296.70
05/12/2025	16:25:14.657	10		296.60
			10	296.60
			10	296.60
05/12/2025	16:25:11.181	2		296.25
			2	296.25
			2	296.25
05/12/2025	16:24:46.615	10		296.40
			10	296.40
			10	296.40
05/12/2025	16:22:50.798	15		295.75
			15	295.75
			15	295.75
05/12/2025	16:22:38.912	6		296.50
			6	296.50
			6	296.50
05/12/2025	16:22:29.532	3		296.20
			3	296.20
			3	296.20
05/12/2025	16:22:06.815	20		296.60
			20	296.60
			20	296.60
05/12/2025	16:22:03.570	56		296.30
			56	296.30
			56	296.30
05/12/2025	16:21:38.538	6		296.20
			6	296.20
			6	296.20
05/12/2025	16:21:11.273	5		296.00
			5	296.00
			5	296.00
05/12/2025	16:21:08.963	30		296.15
			30	296.15
			30	296.15
05/12/2025	16:20:10.159	50		296.05
			1	296.05
			49	296.05
			50	296.05
05/12/2025	16:19:42.386	337		296.00
			337	296.00
			337	296.00
05/12/2025	16:18:50.188	2		296.50
			2	296.50
			2	296.50
05/12/2025	16:17:43.529	100		296.25
			100	296.25
			100	296.25
05/12/2025	16:17:31.851	4		296.60
			4	296.60
			4	296.60
05/12/2025	16:17:29.142	4		296.25
			4	296.25
			4	296.25
05/12/2025	16:16:37.335	71		296.00
			71	296.00
			71	296.00
05/12/2025	16:15:39.321	10		295.25
			10	295.25
			10	295.25
05/12/2025	16:14:06.283	10		294.80
			10	294.80
			10	294.80
05/12/2025	16:12:48.598	60		295.10
			60	295.10
			60	295.10
05/12/2025	16:12:17.089	50		295.40
			50	295.40
			50	295.40
05/12/2025	16:12:17.007	3		295.40
			3	295.40
			3	295.40
05/12/2025	16:10:13.099	10		294.75
			10	294.75
			10	294.75
05/12/2025	16:09:56.261	10		295.30
			10	295.30
			10	295.30
05/12/2025	16:09:54.498	40		295.35
			40	295.35
			40	295.35
05/12/2025	16:09:22.546	2		295.85
			2	295.85
			2	295.85
05/12/2025	16:09:21.523	20		295.75
			20	295.75
			20	295.75
05/12/2025	16:08:29.128	18		295.25
			18	295.25
			18	295.25
05/12/2025	16:08:06.090	5		295.20
			5	295.20
			5	295.20
05/12/2025	16:08:06.003	42		295.00
			2	295.00
			42	295.00
			40	295.00
05/12/2025	16:06:58.675	100		294.20
			100	294.20
			100	294.20
05/12/2025	16:05:13.581	52		294.20
			52	294.20
			1	294.20
			51	294.20
05/12/2025	16:04:14.304	1		293.85
			1	293.85
			1	293.85
05/12/2025	16:03:59.106	15		293.45
			15	293.45
			15	293.45
05/12/2025	16:03:48.035	60		294.15
			3	294.15
			60	294.15
			57	294.15
05/12/2025	16:03:36.757	5		293.75
			5	293.75
			5	293.75
05/12/2025	16:03:36.448	45		293.75
			45	293.75
			45	293.75
05/12/2025	16:01:48.746	35		293.95
			25	293.95
			35	293.95
			10	293.95
05/12/2025	16:01:01.502	3		293.75
			3	293.75
			3	293.75
05/12/2025	16:00:56.226	6		293.75
			6	293.75
			6	293.75
05/12/2025	16:00:12.087	30		293.65
			30	293.65
			30	293.65
05/12/2025	15:59:43.416	4		293.50
			4	293.50
			4	293.50
05/12/2025	15:59:36.517	30		293.45
			30	293.45
			30	293.45
05/12/2025	15:59:04.021	24		292.95
			24	292.95
			24	292.95
05/12/2025	15:58:21.879	30		293.25
			30	293.25
			30	293.25
05/12/2025	15:58:11.753	2		293.05
			2	293.05
			2	293.05
05/12/2025	15:56:38.981	4		293.40
			4	293.40
			4	293.40
05/12/2025	15:56:31.228	2		293.00
			2	293.00
			2	293.00
05/12/2025	15:53:46.906	13		293.10
			13	293.10
			13	293.10
05/12/2025	15:52:20.879	200		291.75
			200	291.75
			200	291.75
05/12/2025	15:52:13.212	10		292.00
			10	292.00
			10	292.00
05/12/2025	15:51:08.712	12		291.80
			12	291.80
			12	291.80
05/12/2025	15:49:16.033	6		290.65
			6	290.65
			6	290.65
05/12/2025	15:47:55.939	4		290.45
			4	290.45
			4	290.45
05/12/2025	15:45:38.829	4		291.05
			4	291.05
			4	291.05
05/12/2025	15:42:25.927	3		290.35
			3	290.35
			3	290.35
05/12/2025	15:41:50.762	1		290.10
			1	290.10
			1	290.10
05/12/2025	15:41:41.940	8		290.50
			8	290.50
			8	290.50
05/12/2025	15:41:41.873	230		290.00
			20	290.00
			5	290.00
			230	290.00
			5	290.00
			200	290.00
05/12/2025	15:41:41.531	40		289.95
			40	289.95
			40	289.95
05/12/2025	15:41:20.295	10		289.35
			10	289.35
			10	289.35
05/12/2025	15:39:41.757	50		289.45
			50	289.45
			50	289.45
05/12/2025	15:38:43.667	18		288.70
			18	288.70
			18	288.70
05/12/2025	15:33:44.545	1		288.55
			1	288.55
			1	288.55
05/12/2025	15:32:55.251	30		288.50
			30	288.50
			30	288.50
05/12/2025	15:32:25.057	2		288.45
			2	288.45
			2	288.45
05/12/2025	15:32:24.958	200		288.00
			200	288.00
			200	288.00
05/12/2025	15:30:54.578	18		286.00
			18	286.00
			18	286.00
05/12/2025	15:30:40.238	250		286.00
			250	286.00
			200	286.00
			6	286.00
			42	286.00
			2	286.00
05/12/2025	15:30:36.761	20		285.90
			20	285.90
			20	285.90
05/12/2025	15:30:18.334	20		285.00
			20	285.00
			20	285.00
05/12/2025	15:30:18.268	35		284.90
			35	284.90
			35	284.90
05/12/2025	15:30:14.368	4		284.80
			4	284.80
			4	284.80
05/12/2025	15:15:11.747	5		284.10
			5	284.10
			5	284.10
05/12/2025	15:09:18.294	5		283.85
			5	283.85
			5	283.85
05/12/2025	15:08:32.095	9		283.05
			9	283.05
			9	283.05
05/12/2025	15:05:57.659	7		282.90
			7	282.90
			7	282.90
05/12/2025	15:03:45.506	5		283.85
			5	283.85
			5	283.85
05/12/2025	15:00:29.753	3		283.85
			3	283.85
			3	283.85
05/12/2025	14:59:47.036	3		283.70
			3	283.70
			3	283.70
05/12/2025	14:53:16.463	40		282.90
			40	282.90
			30	282.90
			10	282.90
05/12/2025	14:46:14.323	10		283.30
			10	283.30
			10	283.30
05/12/2025	14:43:26.297	10		283.25
			10	283.25
			10	283.25
05/12/2025	14:41:15.237	30		283.60
			30	283.60
			30	283.60
05/12/2025	14:41:06.341	80		283.80
			80	283.80
			80	283.80
05/12/2025	14:40:24.320	1		284.45
			1	284.45
			1	284.45
05/12/2025	14:34:44.969	50		284.00
			50	284.00
			37	284.00
			1	284.00
			7	284.00
			5	284.00
05/12/2025	14:25:35.496	10		284.80
			10	284.80
			10	284.80
05/12/2025	14:21:23.287	10		284.95
			10	284.95
			10	284.95
05/12/2025	14:11:00.064	3		284.75
			3	284.75
			3	284.75
05/12/2025	14:10:38.918	1		284.95
			1	284.95
			1	284.95
05/12/2025	14:06:23.664	20		284.50
			20	284.50
			20	284.50
05/12/2025	14:04:15.974	9		284.95
			9	284.95
			9	284.95
05/12/2025	14:00:09.042	5		284.95
			5	284.95
			5	284.95
05/12/2025	13:58:29.044	10		284.70
			10	284.70
			10	284.70
05/12/2025	13:53:22.293	4		284.70
			4	284.70
			4	284.70
05/12/2025	13:52:24.772	5		284.65
			5	284.65
			5	284.65
05/12/2025	13:39:59.788	80		284.65
			80	284.65
			80	284.65
05/12/2025	13:35:39.114	1		284.80
			1	284.80
			1	284.80
05/12/2025	13:32:36.412	50		284.85
			50	284.85
			50	284.85
05/12/2025	13:32:16.234	29		284.25
			29	284.25
			29	284.25
05/12/2025	13:26:25.889	31		284.70
			31	284.70
			31	284.70
05/12/2025	13:23:59.716	80		284.30
			80	284.30
			80	284.30
05/12/2025	13:23:26.147	5		284.80
			5	284.80
			5	284.80
05/12/2025	13:19:58.203	50		284.80
			50	284.80
			50	284.80
05/12/2025	13:18:23.246	15		284.80
			15	284.80
			15	284.80
05/12/2025	13:18:02.336	30		284.80
			30	284.80
			30	284.80
05/12/2025	13:13:14.241	20		284.40
			7	284.40
			13	284.40
			20	284.40
05/12/2025	13:07:31.901	1		285.15
			1	285.15
			1	285.15
05/12/2025	13:05:54.070	14		284.85
			14	284.85
			14	284.85
05/12/2025	12:53:51.621	36		284.95
			36	284.95
			36	284.95
05/12/2025	12:53:04.907	8		284.95
			8	284.95
			8	284.95
05/12/2025	12:49:21.370	50		284.95
			35	284.95
			15	284.95
			50	284.95
05/12/2025	12:43:54.450	25		284.95
			25	284.95
			25	284.95
05/12/2025	12:42:18.484	5		284.95
			5	284.95
			5	284.95
05/12/2025	12:39:12.460	71		284.95
			71	284.95
			71	284.95
05/12/2025	12:37:31.268	4		284.95
			4	284.95
			4	284.95
05/12/2025	12:31:46.402	4		284.75
			4	284.75
			4	284.75
05/12/2025	12:30:36.890	5		285.45
			5	285.45
			5	285.45
05/12/2025	12:30:35.668	14		285.45
			14	285.45
			14	285.45
05/12/2025	12:30:06.981	7		285.45
			7	285.45
			7	285.45
05/12/2025	12:21:25.372	15		285.90
			15	285.90
			15	285.90
05/12/2025	12:17:30.808	10		285.95
			10	285.95
			10	285.95
05/12/2025	12:16:02.287	41		284.75
			41	284.75
			41	284.75
05/12/2025	12:16:02.208	45		284.75
			45	284.75
			45	284.75
05/12/2025	12:13:34.322	80		284.75
			80	284.75
			80	284.75
05/12/2025	12:11:02.689	80		284.15
			80	284.15
			80	284.15
05/12/2025	12:08:00.787	10		284.75
			10	284.75
			10	284.75
05/12/2025	12:07:41.224	7		284.75
			7	284.75
			7	284.75
05/12/2025	12:07:02.838	4		284.75
			4	284.75
			4	284.75
05/12/2025	12:06:19.949	1		284.75
			1	284.75
			1	284.75
05/12/2025	12:06:02.108	10		284.20
			10	284.20
			10	284.20
05/12/2025	12:03:46.490	10		284.75
			10	284.75
			10	284.75
05/12/2025	12:03:29.082	2		284.75
			2	284.75
			2	284.75
05/12/2025	12:01:23.432	2		284.10
			2	284.10
			2	284.10
05/12/2025	11:56:27.372	80		285.00
			13	285.00
			2	285.00
			60	285.00
			5	285.00
			80	285.00
05/12/2025	11:52:07.102	32		284.95
			32	284.95
			32	284.95
05/12/2025	11:50:40.289	2		284.90
			2	284.90
			2	284.90
05/12/2025	11:45:49.676	4		284.95
			4	284.95
			4	284.95
05/12/2025	11:40:55.191	15		283.80
			15	283.80
			15	283.80
05/12/2025	11:40:53.373	20		284.75
			20	284.75
			20	284.75
05/12/2025	11:40:33.633	4		284.75
			4	284.75
			4	284.75
05/12/2025	11:39:38.029	30		284.70
			30	284.70
			30	284.70
05/12/2025	11:39:01.742	15		284.70
			15	284.70
			15	284.70
05/12/2025	11:38:11.635	2		284.40
			2	284.40
			2	284.40
05/12/2025	11:35:31.887	5		284.40
			5	284.40
			5	284.40
05/12/2025	11:35:24.159	30		284.40
			30	284.40
			30	284.40
05/12/2025	11:31:35.770	20		283.65
			20	283.65
			20	283.65
05/12/2025	11:27:36.586	10		284.30
			10	284.30
			10	284.30
05/12/2025	11:26:32.220	5		284.15
			5	284.15
			5	284.15
05/12/2025	11:24:53.228	4		284.15
			4	284.15
			4	284.15
05/12/2025	11:24:14.632	1		284.15
			1	284.15
			1	284.15
05/12/2025	11:21:44.456	4		284.30
			4	284.30
			4	284.30
05/12/2025	11:19:11.264	5		284.30
			5	284.30
			5	284.30
05/12/2025	11:16:44.279	5		284.20
			5	284.20
			5	284.20
05/12/2025	11:09:59.418	15		284.15
			15	284.15
			15	284.15
05/12/2025	11:08:53.815	30		283.20
			30	283.20
			30	283.20
05/12/2025	11:08:29.188	8		283.20
			8	283.20
			8	283.20

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice