Tradegate Exchange

adidas AG

806

680

164.60

Date	Time	Volume	Order Volume	Price
05/12/2025	21:57:52.865	25		164.60
			25	164.60
			25	164.60
05/12/2025	21:46:41.218	25		164.55
			25	164.55
			25	164.55
05/12/2025	21:45:09.923	20		164.65
			2	164.65
			20	164.65
			18	164.65
05/12/2025	21:38:07.283	5		164.20
			3	164.20
			2	164.20
			5	164.20
05/12/2025	21:36:39.357	12		164.60
			12	164.60
			12	164.60
05/12/2025	21:18:49.338	1		164.65
			1	164.65
			1	164.65
05/12/2025	21:17:46.503	6		164.65
			6	164.65
			6	164.65
05/12/2025	21:17:17.028	10		164.65
			10	164.65
			10	164.65
05/12/2025	21:16:44.910	10		164.65
			8	164.65
			2	164.65
			10	164.65
05/12/2025	21:16:03.923	24		164.65
			24	164.65
			4	164.65
			16	164.65
			4	164.65
05/12/2025	21:16:03.165	40		164.25
			40	164.25
			38	164.25
			2	164.25
05/12/2025	21:13:53.366	65		164.30
			61	164.30
			4	164.30
			65	164.30
05/12/2025	21:10:54.379	1		164.65
			1	164.65
			1	164.65
05/12/2025	21:08:46.224	5		164.65
			5	164.65
			5	164.65
05/12/2025	21:07:02.614	15		164.95
			4	164.95
			5	164.95
			4	164.95
			2	164.95
			15	164.95
05/12/2025	21:02:24.715	150		164.30
			4	164.30
			4	164.30
			2	164.30
			115	164.30
			150	164.30
			25	164.30
05/12/2025	20:58:27.265	1		164.95
			1	164.95
			1	164.95
05/12/2025	20:54:34.457	1		164.95
			1	164.95
			1	164.95
05/12/2025	20:41:32.961	9		164.30
			9	164.30
			5	164.30
			4	164.30
05/12/2025	20:26:18.774	1		164.25
			1	164.25
			1	164.25
05/12/2025	20:24:03.791	1		164.95
			1	164.95
			1	164.95
05/12/2025	20:21:42.191	10		164.95
			4	164.95
			10	164.95
			4	164.95
			2	164.95
05/12/2025	20:18:25.571	11		164.30
			4	164.30
			11	164.30
			3	164.30
			4	164.30
05/12/2025	20:06:28.446	1		164.95
			1	164.95
			1	164.95
05/12/2025	20:03:01.815	3		164.35
			3	164.35
			3	164.35
05/12/2025	20:02:52.767	1		164.95
			1	164.95
			1	164.95
05/12/2025	20:00:50.763	1		164.40
			1	164.40
			1	164.40
05/12/2025	19:54:14.750	20		164.90
			20	164.90
			20	164.90
05/12/2025	19:50:52.970	10		164.95
			10	164.95
			10	164.95
05/12/2025	19:40:27.159	30		165.00
			30	165.00
			30	165.00
05/12/2025	19:40:07.800	100		164.50
			100	164.50
			100	164.50
05/12/2025	19:23:37.316	5		164.45
			5	164.45
			5	164.45
05/12/2025	19:22:22.305	4		164.45
			4	164.45
			4	164.45
05/12/2025	19:22:17.613	1		164.45
			1	164.45
			1	164.45
05/12/2025	19:17:23.410	4		164.45
			4	164.45
			4	164.45
05/12/2025	19:13:04.751	1		164.45
			1	164.45
			1	164.45
05/12/2025	19:12:32.756	3		164.00
			3	164.00
			3	164.00
05/12/2025	19:12:22.185	1		164.45
			1	164.45
			1	164.45
05/12/2025	19:10:12.033	7		164.45
			3	164.45
			4	164.45
			7	164.45
05/12/2025	19:06:29.268	1		164.45
			1	164.45
			1	164.45
05/12/2025	19:03:48.235	75		164.00
			4	164.00
			57	164.00
			75	164.00
			14	164.00
05/12/2025	19:02:54.431	6		164.45
			6	164.45
			6	164.45
05/12/2025	19:02:31.713	3		163.95
			3	163.95
			3	163.95
05/12/2025	19:02:05.145	1		164.45
			1	164.45
			1	164.45
05/12/2025	19:00:16.236	1		164.45
			1	164.45
			1	164.45
05/12/2025	18:57:04.929	67		164.20
			19	164.20
			67	164.20
			48	164.20
05/12/2025	18:56:32.806	122		164.15
			122	164.15
			122	164.15
05/12/2025	18:56:15.806	10		164.15
			10	164.15
			10	164.15
05/12/2025	18:56:05.799	3		164.15
			3	164.15
			3	164.15
05/12/2025	18:54:34.625	122		164.15
			122	164.15
			122	164.15
05/12/2025	18:49:29.944	6		164.15
			6	164.15
			6	164.15
05/12/2025	18:48:27.279	18		164.15
			4	164.15
			14	164.15
			18	164.15
05/12/2025	18:47:17.131	1		164.15
			1	164.15
			1	164.15
05/12/2025	18:42:46.629	2		163.90
			2	163.90
			2	163.90
05/12/2025	18:37:24.460	75		163.60
			4	163.60
			15	163.60
			54	163.60
			75	163.60
			2	163.60
05/12/2025	18:34:30.324	1		163.60
			1	163.60
			1	163.60
05/12/2025	18:19:23.573	6		164.15
			6	164.15
			6	164.15
05/12/2025	18:12:01.039	4		164.15
			4	164.15
			4	164.15
05/12/2025	18:09:13.559	1		163.65
			1	163.65
			1	163.65
05/12/2025	18:08:54.342	1		164.15
			1	164.15
			1	164.15
05/12/2025	18:07:55.867	2		164.15
			2	164.15
			2	164.15
05/12/2025	18:02:08.856	40		164.45
			40	164.45
			40	164.45
05/12/2025	18:02:06.812	31		164.45
			31	164.45
			31	164.45
05/12/2025	17:53:39.670	1		164.45
			1	164.45
			1	164.45
05/12/2025	17:53:11.953	10		164.45
			10	164.45
			10	164.45
05/12/2025	17:50:21.016	10		164.45
			10	164.45
			10	164.45
05/12/2025	17:48:03.318	54		164.45
			54	164.45
			54	164.45
05/12/2025	17:42:42.555	70		165.15
			15	165.15
			70	165.15
			55	165.15
05/12/2025	17:40:52.423	5		165.15
			5	165.15
			5	165.15
05/12/2025	17:40:49.586	5		165.15
			5	165.15
			5	165.15
05/12/2025	17:39:50.994	25		165.15
			25	165.15
			25	165.15
05/12/2025	17:35:38.804	3		163.55
			3	163.55
			3	163.55
05/12/2025	17:28:48.976	20		164.15
			20	164.15
			20	164.15
05/12/2025	17:27:28.160	3		164.20
			3	164.20
			3	164.20
05/12/2025	17:27:16.868	10		164.15
			10	164.15
			10	164.15
05/12/2025	17:21:18.220	91		164.10
			91	164.10
			91	164.10
05/12/2025	17:21:14.845	14		164.10
			14	164.10
			14	164.10
05/12/2025	17:20:43.955	10		164.00
			10	164.00
			10	164.00
05/12/2025	17:20:41.386	11		164.10
			11	164.10
			11	164.10
05/12/2025	17:17:47.022	7		164.00
			7	164.00
			7	164.00
05/12/2025	17:16:35.428	5		164.25
			5	164.25
			5	164.25
05/12/2025	17:14:52.738	50		164.15
			50	164.15
			50	164.15
05/12/2025	17:14:45.624	20		164.30
			20	164.30
			20	164.30
05/12/2025	17:13:26.251	30		164.35
			30	164.35
			30	164.35
05/12/2025	17:12:57.992	100		164.40
			100	164.40
			100	164.40
05/12/2025	17:12:27.592	2		164.45
			2	164.45
			2	164.45
05/12/2025	17:08:54.307	3		164.45
			3	164.45
			3	164.45
05/12/2025	17:07:49.350	30		164.50
			30	164.50
			30	164.50
05/12/2025	17:06:15.779	20		164.85
			20	164.85
			20	164.85
05/12/2025	17:00:24.195	50		164.80
			50	164.80
			50	164.80
05/12/2025	16:56:00.713	3		164.40
			3	164.40
			3	164.40
05/12/2025	16:55:36.254	63		164.50
			63	164.50
			63	164.50
05/12/2025	16:54:55.032	120		164.45
			120	164.45
			120	164.45
05/12/2025	16:54:22.701	20		164.45
			20	164.45
			20	164.45
05/12/2025	16:53:38.255	10		164.20
			10	164.20
			10	164.20
05/12/2025	16:53:24.746	3		164.30
			3	164.30
			3	164.30
05/12/2025	16:52:57.399	60		164.30
			60	164.30
			60	164.30
05/12/2025	16:51:39.508	5		164.25
			5	164.25
			5	164.25
05/12/2025	16:51:15.371	100		164.25
			100	164.25
			100	164.25
05/12/2025	16:50:51.801	150		164.15
			150	164.15
			150	164.15
05/12/2025	16:47:58.768	10		164.15
			10	164.15
			10	164.15
05/12/2025	16:47:16.512	60		164.15
			60	164.15
			60	164.15
05/12/2025	16:46:15.320	10		164.00
			10	164.00
			10	164.00
05/12/2025	16:43:35.690	10		164.30
			10	164.30
			10	164.30
05/12/2025	16:43:11.168	15		164.30
			15	164.30
			15	164.30
05/12/2025	16:42:59.307	237		164.20
			237	164.20
			237	164.20
05/12/2025	16:35:36.793	2		163.55
			2	163.55
			2	163.55
05/12/2025	16:34:37.790	8		163.50
			8	163.50
			8	163.50
05/12/2025	16:32:01.916	183		163.55
			183	163.55
			183	163.55
05/12/2025	16:31:53.662	200		163.40
			200	163.40
			200	163.40
05/12/2025	16:31:50.897	10		163.50
			10	163.50
			10	163.50
05/12/2025	16:31:11.476	1		163.45
			1	163.45
			1	163.45
05/12/2025	16:31:01.913	1		163.60
			1	163.60
			1	163.60
05/12/2025	16:29:58.449	62		163.65
			62	163.65
			62	163.65
05/12/2025	16:27:44.009	125		163.75
			125	163.75
			125	163.75
05/12/2025	16:26:59.927	1		163.55
			1	163.55
			1	163.55
05/12/2025	16:25:29.768	125		163.50
			125	163.50
			125	163.50
05/12/2025	16:23:13.525	1		163.80
			1	163.80
			1	163.80
05/12/2025	16:23:08.178	5		163.80
			5	163.80
			5	163.80
05/12/2025	16:22:25.501	16		163.80
			16	163.80
			16	163.80
05/12/2025	16:22:23.111	70		163.70
			70	163.70
			70	163.70
05/12/2025	16:22:15.514	123		163.65
			123	163.65
			123	163.65
05/12/2025	16:21:50.466	15		163.65
			15	163.65
			15	163.65
05/12/2025	16:19:35.682	150		163.70
			150	163.70
			150	163.70
05/12/2025	16:14:28.678	1		163.60
			1	163.60
			1	163.60
05/12/2025	16:13:47.951	106		163.60
			106	163.60
			106	163.60
05/12/2025	16:12:31.924	20		163.55
			20	163.55
			20	163.55
05/12/2025	16:12:01.614	33		163.60
			33	163.60
			33	163.60
05/12/2025	16:10:57.170	19		163.35
			19	163.35
			19	163.35
05/12/2025	16:10:02.330	7		163.50
			7	163.50
			7	163.50
05/12/2025	16:08:53.702	5		163.35
			5	163.35
			5	163.35
05/12/2025	16:08:29.324	68		163.45
			68	163.45
			68	163.45
05/12/2025	16:08:17.254	3		163.35
			3	163.35
			3	163.35
05/12/2025	16:07:47.068	7		163.40
			7	163.40
			7	163.40
05/12/2025	16:07:33.684	50		163.40
			50	163.40
			50	163.40
05/12/2025	16:07:22.705	1		163.30
			1	163.30
			1	163.30
05/12/2025	16:06:30.704	200		163.40
			200	163.40
			200	163.40
05/12/2025	16:05:34.397	15		163.35
			15	163.35
			15	163.35
05/12/2025	16:02:51.450	30		163.40
			30	163.40
			30	163.40
05/12/2025	16:01:50.543	20		163.50
			20	163.50
			20	163.50
05/12/2025	16:01:12.101	2		163.65
			2	163.65
			2	163.65
05/12/2025	16:00:05.027	1		163.50
			1	163.50
			1	163.50
05/12/2025	15:57:38.377	1		163.30
			1	163.30
			1	163.30
05/12/2025	15:55:24.681	400		163.20
			400	163.20
			400	163.20
05/12/2025	15:54:20.778	5		163.20
			5	163.20
			5	163.20
05/12/2025	15:50:53.079	350		163.25
			350	163.25
			350	163.25
05/12/2025	15:50:12.776	350		163.25
			350	163.25
			350	163.25
05/12/2025	15:49:39.455	50		163.25
			50	163.25
			50	163.25
05/12/2025	15:47:17.591	350		163.25
			350	163.25
			350	163.25
05/12/2025	15:46:34.067	150		163.30
			150	163.30
			150	163.30
05/12/2025	15:45:25.483	1		163.30
			1	163.30
			1	163.30
05/12/2025	15:45:19.052	10		163.50
			10	163.50
			10	163.50
05/12/2025	15:43:22.060	3		163.60
			3	163.60
			3	163.60
05/12/2025	15:42:10.107	33		163.60
			33	163.60
			23	163.60
			10	163.60
05/12/2025	15:42:10.007	8		163.60
			8	163.60
			8	163.60
05/12/2025	15:41:56.391	100		163.50
			100	163.50
			100	163.50
05/12/2025	15:41:49.408	10		163.35
			10	163.35
			10	163.35
05/12/2025	15:40:02.056	20		163.40
			20	163.40
			20	163.40
05/12/2025	15:38:53.187	45		163.25
			45	163.25
			45	163.25
05/12/2025	15:38:26.944	10		163.15
			10	163.15
			10	163.15
05/12/2025	15:38:23.022	150		163.25
			150	163.25
			150	163.25
05/12/2025	15:38:20.105	350		163.25
			350	163.25
			350	163.25
05/12/2025	15:37:59.598	15		163.30
			15	163.30
			15	163.30
05/12/2025	15:37:30.253	2		163.20
			2	163.20
			2	163.20
05/12/2025	15:36:35.217	350		163.30
			350	163.30
			350	163.30
05/12/2025	15:36:10.590	1		163.20
			1	163.20
			1	163.20
05/12/2025	15:35:57.482	100		163.30
			100	163.30
			100	163.30
05/12/2025	15:35:50.309	20		163.20
			20	163.20
			20	163.20
05/12/2025	15:35:44.918	13		163.30
			13	163.30
			13	163.30
05/12/2025	15:34:52.570	30		163.40
			30	163.40
			30	163.40
05/12/2025	15:34:29.925	1		163.40
			1	163.40
			1	163.40
05/12/2025	15:33:19.040	13		163.55
			13	163.55
			13	163.55
05/12/2025	15:33:02.637	350		163.30
			350	163.30
			350	163.30
05/12/2025	15:32:26.572	237		163.45
			237	163.45
			237	163.45
05/12/2025	15:32:14.254	67		163.45
			12	163.45
			67	163.45
			43	163.45
			12	163.45
05/12/2025	15:32:14.192	49		163.45
			49	163.45
			49	163.45
05/12/2025	15:32:10.755	250		163.50
			250	163.50
			250	163.50
05/12/2025	15:31:05.465	11		163.70
			11	163.70
			11	163.70
05/12/2025	15:30:33.378	4		163.65
			4	163.65
			4	163.65
05/12/2025	15:30:22.350	20		163.70
			20	163.70
			20	163.70
05/12/2025	15:29:16.365	1		163.80
			1	163.80
			1	163.80
05/12/2025	15:27:58.673	25		163.80
			25	163.80
			25	163.80
05/12/2025	15:26:55.048	350		163.75
			350	163.75
			350	163.75
05/12/2025	15:23:22.912	350		163.80
			350	163.80
			350	163.80
05/12/2025	15:20:59.280	12		163.85
			12	163.85
			12	163.85
05/12/2025	15:17:54.714	43		163.55
			43	163.55
			43	163.55
05/12/2025	15:14:51.575	7		163.45
			7	163.45
			7	163.45
05/12/2025	15:14:04.098	350		163.40
			350	163.40
			350	163.40
05/12/2025	15:12:49.844	30		163.45
			30	163.45
			30	163.45
05/12/2025	15:12:02.526	25		163.35
			25	163.35
			25	163.35
05/12/2025	15:09:44.636	350		163.35
			350	163.35
			350	163.35
05/12/2025	15:07:18.178	10		163.50
			10	163.50
			10	163.50
05/12/2025	15:06:44.524	350		163.40
			334	163.40
			16	163.40
			350	163.40
05/12/2025	15:06:16.428	30		163.50
			30	163.50
			30	163.50
05/12/2025	15:06:13.874	650		163.65
			650	163.65
			315	163.65
			335	163.65
05/12/2025	15:05:37.808	350		163.65
			350	163.65
			350	163.65
05/12/2025	15:05:21.434	200		163.65
			200	163.65
			200	163.65
05/12/2025	15:03:42.809	4		163.90
			4	163.90
			4	163.90
05/12/2025	15:00:09.383	61		163.75
			61	163.75
			61	163.75
05/12/2025	15:00:01.888	350		163.70
			350	163.70
			350	163.70
05/12/2025	14:59:09.739	15		163.75
			15	163.75
			15	163.75
05/12/2025	14:58:38.352	15		163.75
			15	163.75
			15	163.75
05/12/2025	14:58:11.003	66		163.70
			66	163.70
			66	163.70
05/12/2025	14:57:54.712	50		163.70
			50	163.70
			50	163.70
05/12/2025	14:57:13.883	200		163.80
			200	163.80
			200	163.80
05/12/2025	14:55:51.616	8		163.90
			8	163.90
			8	163.90
05/12/2025	14:55:51.524	245		164.00
			15	164.00
			150	164.00
			245	164.00
			10	164.00
			70	164.00
05/12/2025	14:51:59.271	50		164.05
			38	164.05
			11	164.05
			50	164.05
			1	164.05
05/12/2025	14:50:19.138	350		164.30
			350	164.30
			350	164.30
05/12/2025	14:46:49.752	90		164.45
			90	164.45
			90	164.45
05/12/2025	14:45:53.060	1		164.45
			1	164.45
			1	164.45
05/12/2025	14:45:24.859	150		164.40
			150	164.40
			150	164.40
05/12/2025	14:45:11.747	206		164.65
			63	164.65
			6	164.65
			103	164.65
			40	164.65
			200	164.65
05/12/2025	14:43:13.282	450		164.60
			450	164.60
			350	164.60
			100	164.60
05/12/2025	14:42:07.491	650		164.70
			650	164.70
			650	164.70
05/12/2025	14:41:27.799	10		164.75
			10	164.75
			10	164.75
05/12/2025	14:40:58.705	12		164.75
			12	164.75
			12	164.75
05/12/2025	14:40:18.291	350		164.70
			350	164.70
			350	164.70
05/12/2025	14:39:55.169	172		164.90
			11	164.90
			150	164.90
			8	164.90
			164	164.90
			2	164.90
			9	164.90
05/12/2025	14:37:07.251	350		164.95
			350	164.95
			350	164.95
05/12/2025	14:36:49.921	25		164.95
			25	164.95
			25	164.95
05/12/2025	14:36:33.022	15		164.95
			15	164.95
			15	164.95
05/12/2025	14:36:04.976	350		164.90
			350	164.90
			350	164.90
05/12/2025	14:35:50.532	60		165.00
			60	165.00
			60	165.00
05/12/2025	14:34:43.565	2		164.80
			2	164.80
			2	164.80
05/12/2025	14:32:11.020	50		164.90
			50	164.90
			50	164.90
05/12/2025	14:31:19.817	15		164.90
			15	164.90
			15	164.90
05/12/2025	14:30:37.148	20		164.90
			20	164.90
			20	164.90
05/12/2025	14:28:31.210	3		164.80
			3	164.80
			3	164.80
05/12/2025	14:28:10.879	9		164.90
			9	164.90
			9	164.90
05/12/2025	14:28:08.917	15		164.90
			15	164.90
			15	164.90
05/12/2025	14:26:27.829	350		164.80
			350	164.80
			350	164.80
05/12/2025	14:25:01.114	3		164.85
			3	164.85
			3	164.85
05/12/2025	14:23:27.013	350		164.95
			350	164.95
			350	164.95
05/12/2025	14:22:53.550	140		164.95
			140	164.95
			140	164.95
05/12/2025	14:21:19.670	100		165.05
			100	165.05
			100	165.05
05/12/2025	14:18:00.070	200		165.05
			200	165.05
			200	165.05
05/12/2025	14:16:47.981	400		165.05
			400	165.05
			400	165.05
05/12/2025	14:15:04.844	1		164.95
			1	164.95
			1	164.95
05/12/2025	14:14:33.238	22		165.05
			22	165.05
			22	165.05
05/12/2025	14:13:05.488	10		164.90
			10	164.90
			10	164.90
05/12/2025	14:13:05.406	14		165.00
			14	165.00
			14	165.00
05/12/2025	14:13:03.182	140		165.10
			140	165.10
			140	165.10
05/12/2025	14:11:11.851	2 165		165.30
			1 856	165.30
			2 165	165.30
			309	165.30
05/12/2025	14:11:07.818	659		165.30
			309	165.30
			350	165.30
			659	165.30
05/12/2025	14:10:58.213	659		165.30
			350	165.30
			659	165.30
			309	165.30
05/12/2025	14:10:36.154	350		165.30
			350	165.30
			350	165.30
05/12/2025	14:07:24.161	350		165.30
			350	165.30
			350	165.30
05/12/2025	14:06:46.929	150		165.35
			150	165.35
			150	165.35
05/12/2025	14:04:51.689	1		165.40
			1	165.40
			1	165.40
05/12/2025	14:04:47.782	3		165.40
			3	165.40
			3	165.40
05/12/2025	14:03:30.149	250		165.40
			250	165.40
			250	165.40
05/12/2025	14:03:23.573	2		165.45
			2	165.45
			2	165.45
05/12/2025	13:59:09.717	200		165.20
			200	165.20
			200	165.20
05/12/2025	13:56:50.725	50		165.30
			50	165.30
			50	165.30
05/12/2025	13:53:25.537	1		165.30
			1	165.30
			1	165.30
05/12/2025	13:52:41.861	40		165.20
			40	165.20
			40	165.20
05/12/2025	13:51:07.331	1		165.20
			1	165.20
			1	165.20
05/12/2025	13:49:47.153	1		165.30
			1	165.30
			1	165.30
05/12/2025	13:49:45.953	40		165.30
			40	165.30
			40	165.30
05/12/2025	13:48:40.952	1		165.20
			1	165.20
			1	165.20
05/12/2025	13:47:07.639	200		165.40
			200	165.40
			200	165.40
05/12/2025	13:46:34.097	10		165.30
			10	165.30
			10	165.30
05/12/2025	13:46:21.513	60		165.35
			60	165.35
			60	165.35
05/12/2025	13:43:02.722	20		165.50
			9	165.50
			20	165.50
			11	165.50
05/12/2025	13:40:52.083	269		165.55
			269	165.55
			269	165.55
05/12/2025	13:40:51.998	4		165.55
			4	165.55
			4	165.55
05/12/2025	13:40:51.921	18		165.55
			18	165.55
			18	165.55
05/12/2025	13:40:51.821	3		165.55
			3	165.55
			3	165.55
05/12/2025	13:40:51.756	34		165.55
			34	165.55
			34	165.55
05/12/2025	13:40:51.709	2		165.55
			2	165.55
			2	165.55
05/12/2025	13:40:51.604	2		165.55
			2	165.55
			2	165.55
05/12/2025	13:40:51.543	28		165.55
			28	165.55
			28	165.55
05/12/2025	13:40:51.423	17		165.55
			17	165.55
			17	165.55
05/12/2025	13:40:51.250	2		165.55
			2	165.55
			2	165.55
05/12/2025	13:40:49.708	19		165.60
			19	165.60
			19	165.60
05/12/2025	13:39:34.423	30		165.60
			30	165.60
			30	165.60
05/12/2025	13:38:10.337	10		165.50
			10	165.50
			10	165.50
05/12/2025	13:37:02.333	50		165.40
			50	165.40
			50	165.40
05/12/2025	13:36:25.408	6		165.30
			6	165.30
			6	165.30
05/12/2025	13:36:06.367	35		165.40
			35	165.40
			35	165.40
05/12/2025	13:34:25.648	19		165.30
			19	165.30
			19	165.30
05/12/2025	13:31:23.122	30		165.25
			30	165.25
			30	165.25
05/12/2025	13:31:17.408	19		165.25
			19	165.25
			19	165.25
05/12/2025	13:30:18.584	2		165.10
			2	165.10
			2	165.10
05/12/2025	13:29:40.054	20		165.20
			20	165.20
			20	165.20
05/12/2025	13:26:42.179	50		165.35
			50	165.35
			50	165.35
05/12/2025	13:24:54.753	13		165.20
			13	165.20
			13	165.20
05/12/2025	13:18:56.266	12		165.15
			12	165.15
			12	165.15
05/12/2025	13:18:19.083	5		165.20
			5	165.20
			5	165.20
05/12/2025	13:17:53.753	1		165.35
			1	165.35
			1	165.35
05/12/2025	13:17:14.383	30		165.35
			30	165.35
			30	165.35
05/12/2025	13:16:47.580	7		165.35
			7	165.35
			7	165.35
05/12/2025	13:15:08.013	12		165.25
			12	165.25
			12	165.25
05/12/2025	13:13:44.353	20		165.25
			20	165.25
			20	165.25
05/12/2025	13:13:36.721	69		165.15
			69	165.15
			69	165.15
05/12/2025	13:13:29.028	350		165.15
			350	165.15
			350	165.15
05/12/2025	13:13:00.656	5		165.30
			5	165.30
			5	165.30
05/12/2025	13:10:20.208	40		165.45
			40	165.45
			40	165.45
05/12/2025	13:10:16.322	1		165.35
			1	165.35
			1	165.35
05/12/2025	13:09:41.599	20		165.30
			20	165.30
			20	165.30
05/12/2025	13:09:03.132	8		165.40
			8	165.40
			8	165.40
05/12/2025	13:06:47.373	13		165.45
			13	165.45
			13	165.45
05/12/2025	13:04:03.112	13		165.30
			13	165.30
			13	165.30
05/12/2025	13:03:51.036	25		165.40
			25	165.40
			25	165.40
05/12/2025	13:03:22.767	150		165.25
			150	165.25
			150	165.25
05/12/2025	13:03:20.921	350		165.25
			350	165.25
			350	165.25
05/12/2025	13:01:56.147	7		165.30
			7	165.30
			7	165.30
05/12/2025	12:58:10.349	125		165.55
			125	165.55
			125	165.55
05/12/2025	12:57:55.242	30		165.55
			30	165.55
			30	165.55
05/12/2025	12:55:08.792	82		165.50
			82	165.50
			82	165.50
05/12/2025	12:54:45.946	2		165.60
			2	165.60
			2	165.60
05/12/2025	12:53:43.918	13		165.65
			13	165.65
			13	165.65
05/12/2025	12:53:20.460	10		165.65
			10	165.65
			10	165.65
05/12/2025	12:52:43.761	13		165.60
			13	165.60
			13	165.60
05/12/2025	12:52:30.321	15		165.70
			15	165.70
			15	165.70
05/12/2025	12:50:28.457	20		165.75
			20	165.75
			20	165.75

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