Tradegate Exchange

Adobe Inc.

503

468

303.50

Date	Time	Volume	Order Volume	Price
12/12/2025	21:59:31.788	100		303.50
			100	303.50
			100	303.50
12/12/2025	21:54:50.573	61		303.80
			61	303.80
			61	303.80
12/12/2025	21:50:45.585	6		303.50
			6	303.50
			6	303.50
12/12/2025	21:49:34.638	4		303.10
			4	303.10
			4	303.10
12/12/2025	21:36:31.804	3		303.25
			3	303.25
			3	303.25
12/12/2025	21:31:18.751	5		303.80
			5	303.80
			5	303.80
12/12/2025	21:29:14.186	16		303.90
			16	303.90
			16	303.90
12/12/2025	21:26:04.426	10		304.20
			10	304.20
			10	304.20
12/12/2025	21:20:01.542	2		304.35
			2	304.35
			2	304.35
12/12/2025	21:19:00.158	1		304.15
			1	304.15
			1	304.15
12/12/2025	21:12:04.634	11		303.75
			11	303.75
			11	303.75
12/12/2025	21:11:39.974	35		303.70
			35	303.70
			35	303.70
12/12/2025	21:10:34.331	1		303.70
			1	303.70
			1	303.70
12/12/2025	21:06:16.342	10		303.45
			10	303.45
			10	303.45
12/12/2025	20:53:11.451	4		303.40
			4	303.40
			4	303.40
12/12/2025	20:51:46.696	2		304.05
			2	304.05
			2	304.05
12/12/2025	20:50:35.234	16		303.60
			16	303.60
			16	303.60
12/12/2025	20:48:32.864	7		303.75
			7	303.75
			7	303.75
12/12/2025	20:45:32.248	2		303.25
			2	303.25
			2	303.25
12/12/2025	20:44:50.906	13		303.00
			13	303.00
			13	303.00
12/12/2025	20:36:28.686	1 270		303.00
			100	303.00
			1 270	303.00
			1 167	303.00
			3	303.00
12/12/2025	20:36:07.536	330		303.15
			330	303.15
			330	303.15
12/12/2025	20:30:55.251	20		303.40
			20	303.40
			20	303.40
12/12/2025	20:24:05.760	10		303.40
			10	303.40
			10	303.40
12/12/2025	20:20:50.682	33		303.40
			33	303.40
			33	303.40
12/12/2025	20:08:53.372	9		303.20
			9	303.20
			9	303.20
12/12/2025	20:07:46.140	5		303.55
			5	303.55
			5	303.55
12/12/2025	20:05:53.161	3		303.35
			3	303.35
			3	303.35
12/12/2025	20:05:39.221	1		303.70
			1	303.70
			1	303.70
12/12/2025	20:05:18.581	1		303.45
			1	303.45
			1	303.45
12/12/2025	20:01:47.172	4		303.55
			4	303.55
			4	303.55
12/12/2025	19:47:27.068	10		302.60
			10	302.60
			10	302.60
12/12/2025	19:47:19.775	330		302.60
			330	302.60
			330	302.60
12/12/2025	19:46:10.642	10		302.95
			10	302.95
			10	302.95
12/12/2025	19:45:31.112	3		302.50
			3	302.50
			3	302.50
12/12/2025	19:45:17.825	1		302.95
			1	302.95
			1	302.95
12/12/2025	19:37:45.715	30		302.25
			30	302.25
			30	302.25
12/12/2025	19:37:35.189	30		302.25
			30	302.25
			30	302.25
12/12/2025	19:37:24.833	30		302.15
			30	302.15
			30	302.15
12/12/2025	19:32:28.079	1		302.70
			1	302.70
			1	302.70
12/12/2025	19:31:00.445	3		303.15
			3	303.15
			3	303.15
12/12/2025	19:27:11.122	11		302.60
			11	302.60
			11	302.60
12/12/2025	19:24:29.248	30		303.15
			30	303.15
			30	303.15
12/12/2025	19:22:00.767	3		303.75
			3	303.75
			3	303.75
12/12/2025	19:20:04.138	5		304.00
			5	304.00
			5	304.00
12/12/2025	19:12:25.336	100		303.55
			100	303.55
			100	303.55
12/12/2025	19:10:50.148	100		303.55
			100	303.55
			100	303.55
12/12/2025	19:05:25.103	47		303.85
			47	303.85
			47	303.85
12/12/2025	19:00:59.758	3		304.00
			3	304.00
			3	304.00
12/12/2025	19:00:24.017	5		303.75
			5	303.75
			5	303.75
12/12/2025	18:54:32.097	20		304.05
			20	304.05
			20	304.05
12/12/2025	18:52:49.190	2		304.15
			2	304.15
			2	304.15
12/12/2025	18:44:18.517	8		303.50
			8	303.50
			8	303.50
12/12/2025	18:42:11.545	13		303.65
			13	303.65
			13	303.65
12/12/2025	18:41:42.928	3		304.05
			3	304.05
			3	304.05
12/12/2025	18:38:25.960	160		303.60
			160	303.60
			160	303.60
12/12/2025	18:36:19.285	70		303.10
			70	303.10
			70	303.10
12/12/2025	18:32:51.530	1		304.05
			1	304.05
			1	304.05
12/12/2025	18:32:41.282	20		304.00
			20	304.00
			20	304.00
12/12/2025	18:28:06.114	31		304.15
			31	304.15
			31	304.15
12/12/2025	18:27:23.959	15		304.60
			15	304.60
			15	304.60
12/12/2025	18:27:18.924	18		304.60
			18	304.60
			18	304.60
12/12/2025	18:25:34.487	10		305.45
			10	305.45
			10	305.45
12/12/2025	18:20:05.827	5		306.20
			5	306.20
			5	306.20
12/12/2025	18:19:02.146	3		305.90
			3	305.90
			3	305.90
12/12/2025	18:18:21.582	140		305.50
			140	305.50
			140	305.50
12/12/2025	18:14:38.905	245		305.80
			245	305.80
			245	305.80
12/12/2025	18:14:10.526	34		305.25
			34	305.25
			34	305.25
12/12/2025	18:09:34.907	150		305.20
			150	305.20
			150	305.20
12/12/2025	18:09:11.362	1		305.10
			1	305.10
			1	305.10
12/12/2025	18:05:40.347	3		304.50
			3	304.50
			3	304.50
12/12/2025	18:01:45.661	10		305.25
			10	305.25
			10	305.25
12/12/2025	17:57:50.173	16		304.25
			16	304.25
			16	304.25
12/12/2025	17:54:46.675	5		303.25
			5	303.25
			5	303.25
12/12/2025	17:53:57.936	30		303.45
			30	303.45
			30	303.45
12/12/2025	17:45:00.108	88		306.20
			88	306.20
			88	306.20
12/12/2025	17:43:41.632	3		306.25
			3	306.25
			3	306.25
12/12/2025	17:39:37.325	24		305.35
			24	305.35
			24	305.35
12/12/2025	17:38:59.268	6		305.45
			6	305.45
			6	305.45
12/12/2025	17:34:28.816	10		304.85
			10	304.85
			10	304.85
12/12/2025	17:34:15.083	50		304.95
			50	304.95
			50	304.95
12/12/2025	17:34:12.421	66		305.00
			66	305.00
			66	305.00
12/12/2025	17:34:03.038	40		305.20
			40	305.20
			40	305.20
12/12/2025	17:33:59.544	30		305.30
			30	305.30
			30	305.30
12/12/2025	17:33:28.361	100		306.00
			100	306.00
			100	306.00
12/12/2025	17:32:56.558	100		305.80
			100	305.80
			100	305.80
12/12/2025	17:28:24.401	7		305.95
			7	305.95
			7	305.95
12/12/2025	17:25:18.245	40		305.35
			40	305.35
			40	305.35
12/12/2025	17:24:05.995	2		305.50
			2	305.50
			2	305.50
12/12/2025	17:23:25.604	3		305.70
			3	305.70
			3	305.70
12/12/2025	17:23:13.661	2		305.35
			2	305.35
			2	305.35
12/12/2025	17:21:59.680	7		305.75
			7	305.75
			7	305.75
12/12/2025	17:17:27.024	4		305.90
			4	305.90
			4	305.90
12/12/2025	17:16:32.552	8		306.75
			8	306.75
			8	306.75
12/12/2025	17:16:30.631	5		306.75
			5	306.75
			5	306.75
12/12/2025	17:13:20.144	37		306.95
			37	306.95
			37	306.95
12/12/2025	17:13:02.776	50		306.70
			50	306.70
			50	306.70
12/12/2025	17:10:23.537	13		306.85
			13	306.85
			13	306.85
12/12/2025	17:09:50.836	2		306.75
			2	306.75
			2	306.75
12/12/2025	17:09:00.503	100		307.00
			100	307.00
			100	307.00
12/12/2025	17:08:00.202	80		306.75
			80	306.75
			80	306.75
12/12/2025	17:07:22.018	70		306.95
			70	306.95
			70	306.95
12/12/2025	17:00:59.396	4		306.65
			4	306.65
			4	306.65
12/12/2025	16:59:58.802	1		307.00
			1	307.00
			1	307.00
12/12/2025	16:58:23.324	2		305.80
			2	305.80
			2	305.80
12/12/2025	16:58:19.223	55		306.50
			55	306.50
			55	306.50
12/12/2025	16:58:01.255	100		306.85
			100	306.85
			100	306.85
12/12/2025	16:57:52.040	8		306.85
			8	306.85
			8	306.85
12/12/2025	16:57:45.972	4		307.30
			4	307.30
			4	307.30
12/12/2025	16:56:02.378	16		307.45
			16	307.45
			16	307.45
12/12/2025	16:53:44.499	15		308.25
			15	308.25
			15	308.25
12/12/2025	16:53:40.837	32		308.25
			32	308.25
			32	308.25
12/12/2025	16:49:21.811	10		308.35
			10	308.35
			10	308.35
12/12/2025	16:47:39.193	3		308.95
			3	308.95
			3	308.95
12/12/2025	16:46:43.738	40		308.70
			40	308.70
			40	308.70
12/12/2025	16:46:38.499	1		308.75
			1	308.75
			1	308.75
12/12/2025	16:45:50.155	4		308.70
			4	308.70
			4	308.70
12/12/2025	16:45:06.126	15		308.65
			15	308.65
			15	308.65
12/12/2025	16:45:03.184	5		308.25
			5	308.25
			5	308.25
12/12/2025	16:43:22.176	5		308.10
			5	308.10
			5	308.10
12/12/2025	16:43:20.178	1		308.10
			1	308.10
			1	308.10
12/12/2025	16:43:08.169	10		308.00
			10	308.00
			10	308.00
12/12/2025	16:41:41.445	2		308.55
			2	308.55
			2	308.55
12/12/2025	16:40:49.412	10		308.70
			10	308.70
			10	308.70
12/12/2025	16:39:53.731	65		308.50
			65	308.50
			65	308.50
12/12/2025	16:39:12.406	5		308.75
			5	308.75
			5	308.75
12/12/2025	16:38:59.479	14		308.45
			14	308.45
			14	308.45
12/12/2025	16:38:47.476	1		308.45
			1	308.45
			1	308.45
12/12/2025	16:38:40.991	1		308.50
			1	308.50
			1	308.50
12/12/2025	16:38:08.083	15		308.70
			15	308.70
			15	308.70
12/12/2025	16:38:00.401	20		308.50
			20	308.50
			20	308.50
12/12/2025	16:35:58.242	7		307.00
			7	307.00
			7	307.00
12/12/2025	16:34:10.540	20		307.60
			20	307.60
			20	307.60
12/12/2025	16:31:11.851	225		307.90
			225	307.90
			225	307.90
12/12/2025	16:30:40.630	9		307.50
			9	307.50
			9	307.50
12/12/2025	16:30:29.176	15		307.60
			15	307.60
			15	307.60
12/12/2025	16:27:55.708	20		307.30
			20	307.30
			20	307.30
12/12/2025	16:27:48.411	15		307.25
			15	307.25
			15	307.25
12/12/2025	16:25:47.508	49		307.30
			49	307.30
			49	307.30
12/12/2025	16:25:39.590	10		307.50
			10	307.50
			10	307.50
12/12/2025	16:24:30.256	3		308.45
			3	308.45
			3	308.45
12/12/2025	16:24:26.657	5		308.00
			2	308.00
			3	308.00
			5	308.00
12/12/2025	16:23:32.901	25		307.80
			25	307.80
			15	307.80
			10	307.80
12/12/2025	16:20:10.532	8		307.30
			8	307.30
			8	307.30
12/12/2025	16:18:51.602	26		307.30
			26	307.30
			26	307.30
12/12/2025	16:18:36.815	1		307.50
			1	307.50
			1	307.50
12/12/2025	16:16:53.169	4		307.75
			4	307.75
			4	307.75
12/12/2025	16:16:45.945	22		307.40
			22	307.40
			22	307.40
12/12/2025	16:16:28.555	54		307.00
			54	307.00
			54	307.00
12/12/2025	16:16:05.565	1		307.50
			1	307.50
			1	307.50
12/12/2025	16:16:03.693	3		307.50
			3	307.50
			3	307.50
12/12/2025	16:15:46.528	25		307.55
			25	307.55
			25	307.55
12/12/2025	16:15:22.527	5		307.40
			5	307.40
			5	307.40
12/12/2025	16:15:13.767	20		307.70
			8	307.70
			12	307.70
			20	307.70
12/12/2025	16:15:06.161	7		307.20
			7	307.20
			7	307.20
12/12/2025	16:11:53.992	5		306.80
			5	306.80
			5	306.80
12/12/2025	16:11:18.229	7		305.90
			7	305.90
			7	305.90
12/12/2025	16:10:45.826	10		305.55
			10	305.55
			10	305.55
12/12/2025	16:10:06.556	25		306.30
			25	306.30
			25	306.30
12/12/2025	16:09:33.765	7		306.45
			7	306.45
			7	306.45
12/12/2025	16:08:21.951	31		306.60
			31	306.60
			31	306.60
12/12/2025	16:07:22.272	1		307.25
			1	307.25
			1	307.25
12/12/2025	16:07:13.568	15		306.90
			15	306.90
			15	306.90
12/12/2025	16:06:40.592	1		306.55
			1	306.55
			1	306.55
12/12/2025	16:05:28.825	40		305.85
			40	305.85
			40	305.85
12/12/2025	16:04:21.110	2		306.10
			2	306.10
			2	306.10
12/12/2025	16:03:20.382	70		306.55
			70	306.55
			70	306.55
12/12/2025	16:00:05.050	1		307.35
			1	307.35
			1	307.35
12/12/2025	16:00:04.065	12		307.00
			12	307.00
			12	307.00
12/12/2025	16:00:01.647	15		306.90
			15	306.90
			15	306.90
12/12/2025	15:59:47.688	6		307.20
			5	307.20
			6	307.20
			1	307.20
12/12/2025	15:59:44.411	2		306.95
			2	306.95
			2	306.95
12/12/2025	15:59:29.700	10		306.60
			10	306.60
			10	306.60
12/12/2025	15:59:27.805	14		306.30
			14	306.30
			14	306.30
12/12/2025	15:57:50.133	5		306.40
			5	306.40
			5	306.40
12/12/2025	15:57:33.802	15		306.00
			15	306.00
			15	306.00
12/12/2025	15:57:26.223	20		305.80
			20	305.80
			20	305.80
12/12/2025	15:56:52.661	7		306.35
			7	306.35
			7	306.35
12/12/2025	15:56:50.667	15		306.35
			15	306.35
			15	306.35
12/12/2025	15:56:43.083	30		306.55
			30	306.55
			30	306.55
12/12/2025	15:55:10.122	35		306.65
			35	306.65
			35	306.65
12/12/2025	15:54:50.450	50		306.30
			50	306.30
			50	306.30
12/12/2025	15:54:28.396	10		306.70
			10	306.70
			10	306.70
12/12/2025	15:54:09.208	4		306.60
			4	306.60
			4	306.60
12/12/2025	15:53:17.028	5		306.35
			5	306.35
			5	306.35
12/12/2025	15:52:15.631	30		305.95
			30	305.95
			30	305.95
12/12/2025	15:49:13.790	6		306.30
			6	306.30
			6	306.30
12/12/2025	15:48:59.277	3		305.80
			3	305.80
			3	305.80
12/12/2025	15:48:57.546	10		306.20
			10	306.20
			10	306.20
12/12/2025	15:48:32.808	1		306.25
			1	306.25
			1	306.25
12/12/2025	15:47:24.269	20		306.00
			10	306.00
			20	306.00
			10	306.00
12/12/2025	15:47:13.297	4		305.55
			4	305.55
			4	305.55
12/12/2025	15:47:06.357	20		305.50
			20	305.50
			20	305.50
12/12/2025	15:47:04.117	10		305.45
			10	305.45
			10	305.45
12/12/2025	15:46:41.270	30		305.95
			30	305.95
			30	305.95
12/12/2025	15:46:27.776	90		305.20
			90	305.20
			90	305.20
12/12/2025	15:46:19.087	20		304.50
			20	304.50
			20	304.50
12/12/2025	15:46:18.416	1		304.50
			1	304.50
			1	304.50
12/12/2025	15:45:55.827	2		304.30
			2	304.30
			2	304.30
12/12/2025	15:45:35.085	1		304.70
			1	304.70
			1	304.70
12/12/2025	15:44:49.621	35		305.10
			35	305.10
			35	305.10
12/12/2025	15:44:25.560	10		305.00
			10	305.00
			10	305.00
12/12/2025	15:43:18.028	66		304.85
			66	304.85
			66	304.85
12/12/2025	15:43:08.660	10		305.20
			10	305.20
			10	305.20
12/12/2025	15:42:52.935	111		305.00
			14	305.00
			30	305.00
			15	305.00
			111	305.00
			2	305.00
			50	305.00
12/12/2025	15:42:47.569	66		304.55
			66	304.55
			66	304.55
12/12/2025	15:42:43.155	100		304.35
			100	304.35
			100	304.35
12/12/2025	15:38:50.160	20		304.00
			20	304.00
			20	304.00
12/12/2025	15:38:17.670	29		303.00
			29	303.00
			7	303.00
			22	303.00
12/12/2025	15:38:00.938	80		302.95
			80	302.95
			80	302.95
12/12/2025	15:37:16.674	6		301.80
			6	301.80
			6	301.80
12/12/2025	15:36:34.349	2		301.25
			2	301.25
			2	301.25
12/12/2025	15:34:09.801	20		302.45
			20	302.45
			20	302.45
12/12/2025	15:33:33.493	1		302.10
			1	302.10
			1	302.10
12/12/2025	15:33:12.956	35		300.50
			35	300.50
			35	300.50
12/12/2025	15:33:04.452	5		300.00
			5	300.00
			5	300.00
12/12/2025	15:27:59.586	18		299.70
			18	299.70
			18	299.70
12/12/2025	15:26:12.868	5		298.85
			5	298.85
			5	298.85
12/12/2025	15:25:51.167	11		298.85
			11	298.85
			11	298.85
12/12/2025	15:25:02.993	9		298.85
			9	298.85
			7	298.85
			2	298.85
12/12/2025	15:25:02.911	5		299.55
			5	299.55
			5	299.55
12/12/2025	15:20:28.225	1		299.50
			1	299.50
			1	299.50
12/12/2025	15:19:50.512	12		299.50
			12	299.50
			12	299.50
12/12/2025	15:19:27.599	15		299.45
			15	299.45
			15	299.45
12/12/2025	15:18:25.396	7		299.45
			7	299.45
			7	299.45
12/12/2025	15:16:33.804	15		299.60
			15	299.60
			15	299.60
12/12/2025	15:15:44.328	7		299.80
			7	299.80
			7	299.80
12/12/2025	15:14:12.450	40		299.75
			40	299.75
			40	299.75
12/12/2025	15:13:08.904	5		299.95
			5	299.95
			5	299.95
12/12/2025	15:12:38.249	15		299.95
			15	299.95
			15	299.95
12/12/2025	15:10:52.915	20		299.90
			20	299.90
			20	299.90
12/12/2025	15:10:06.892	5		299.60
			5	299.60
			5	299.60
12/12/2025	15:09:44.491	13		299.85
			13	299.85
			13	299.85
12/12/2025	15:08:37.685	60		299.85
			60	299.85
			60	299.85
12/12/2025	15:07:06.036	80		299.65
			80	299.65
			80	299.65
12/12/2025	15:06:51.723	80		299.60
			80	299.60
			80	299.60
12/12/2025	15:06:30.451	50		299.60
			50	299.60
			50	299.60
12/12/2025	15:02:35.457	1		299.85
			1	299.85
			1	299.85
12/12/2025	14:58:55.804	17		299.65
			17	299.65
			17	299.65
12/12/2025	14:52:41.381	50		299.40
			50	299.40
			50	299.40
12/12/2025	14:50:59.387	11		298.90
			11	298.90
			11	298.90
12/12/2025	14:49:54.285	1		298.70
			1	298.70
			1	298.70
12/12/2025	14:49:14.212	5		299.15
			5	299.15
			5	299.15
12/12/2025	14:46:53.255	20		299.20
			20	299.20
			20	299.20
12/12/2025	14:45:53.267	25		299.05
			25	299.05
			25	299.05
12/12/2025	14:43:30.938	7		299.10
			7	299.10
			7	299.10
12/12/2025	14:42:34.218	14		298.70
			14	298.70
			14	298.70
12/12/2025	14:41:37.237	103		298.80
			100	298.80
			103	298.80
			3	298.80
12/12/2025	14:41:34.545	2		299.00
			2	299.00
			2	299.00
12/12/2025	14:40:20.241	59		299.00
			21	299.00
			8	299.00
			10	299.00
			20	299.00
			59	299.00
12/12/2025	14:39:46.871	50		299.10
			50	299.10
			50	299.10
12/12/2025	14:38:26.268	25		299.15
			25	299.15
			25	299.15
12/12/2025	14:37:51.823	3		299.45
			3	299.45
			3	299.45
12/12/2025	14:36:58.067	25		299.15
			25	299.15
			25	299.15
12/12/2025	14:34:34.117	20		299.20
			20	299.20
			20	299.20
12/12/2025	14:34:26.913	80		299.20
			80	299.20
			80	299.20
12/12/2025	14:33:06.892	35		299.20
			35	299.20
			35	299.20
12/12/2025	14:20:04.036	40		299.15
			40	299.15
			40	299.15
12/12/2025	14:17:04.088	65		299.50
			65	299.50
			65	299.50
12/12/2025	14:05:22.959	5		299.15
			5	299.15
			5	299.15
12/12/2025	14:00:29.273	1		299.05
			1	299.05
			1	299.05
12/12/2025	13:55:06.344	2		299.90
			2	299.90
			2	299.90
12/12/2025	13:45:59.537	3		299.95
			3	299.95
			3	299.95
12/12/2025	13:43:04.973	100		300.00
			100	300.00
			100	300.00
12/12/2025	13:40:19.264	10		299.95
			10	299.95
			10	299.95
12/12/2025	13:35:08.082	3		299.95
			3	299.95
			3	299.95
12/12/2025	13:34:28.595	31		300.30
			31	300.30
			31	300.30
12/12/2025	13:34:28.326	7		299.80
			7	299.80
			7	299.80
12/12/2025	13:30:41.288	100		300.00
			100	300.00
			100	300.00
12/12/2025	13:30:32.655	80		299.95
			80	299.95
			80	299.95
12/12/2025	13:30:26.002	7		299.75
			7	299.75
			7	299.75
12/12/2025	13:28:56.005	1		299.95
			1	299.95
			1	299.95
12/12/2025	13:28:42.542	12		299.95
			12	299.95
			12	299.95
12/12/2025	13:22:35.941	2		299.95
			2	299.95
			2	299.95
12/12/2025	13:22:10.978	30		299.50
			30	299.50
			30	299.50
12/12/2025	13:22:03.010	80		299.45
			80	299.45
			80	299.45
12/12/2025	13:15:22.727	80		299.45
			80	299.45
			80	299.45
12/12/2025	13:06:09.590	4		299.45
			4	299.45
			4	299.45
12/12/2025	13:04:09.398	40		299.45
			40	299.45
			40	299.45
12/12/2025	13:04:08.884	21		299.05
			21	299.05
			14	299.05
			7	299.05
12/12/2025	13:01:46.324	30		299.40
			30	299.40
			30	299.40
12/12/2025	13:01:28.926	4		299.40
			4	299.40
			4	299.40
12/12/2025	12:59:30.993	30		299.60
			30	299.60
			30	299.60
12/12/2025	12:56:56.385	6		299.95
			6	299.95
			6	299.95
12/12/2025	12:56:14.017	10		299.95
			10	299.95
			10	299.95
12/12/2025	12:55:54.177	7		299.60
			7	299.60
			7	299.60
12/12/2025	12:55:31.705	80		299.60
			80	299.60
			80	299.60
12/12/2025	12:52:43.913	4		299.95
			4	299.95
			4	299.95
12/12/2025	12:51:34.122	6		299.40
			6	299.40
			6	299.40
12/12/2025	12:51:12.202	10		299.95
			10	299.95
			10	299.95
12/12/2025	12:50:23.603	5		299.95
			5	299.95
			5	299.95
12/12/2025	12:48:20.012	1		299.95
			1	299.95
			1	299.95
12/12/2025	12:48:19.745	2		299.95
			2	299.95
			2	299.95
12/12/2025	12:46:54.584	2		299.95
			2	299.95
			2	299.95
12/12/2025	12:46:29.863	2		299.95
			2	299.95
			2	299.95
12/12/2025	12:40:13.182	5		299.95
			5	299.95
			5	299.95
12/12/2025	12:36:50.796	30		299.95
			30	299.95
			30	299.95
12/12/2025	12:35:42.810	9		299.95
			9	299.95
			9	299.95
12/12/2025	12:31:03.911	10		299.95
			10	299.95
			10	299.95
12/12/2025	12:30:15.090	20		299.95
			20	299.95
			20	299.95
12/12/2025	12:30:05.387	1		299.95
			1	299.95
			1	299.95
12/12/2025	12:26:45.383	1		299.95
			1	299.95
			1	299.95
12/12/2025	12:23:53.482	34		300.20
			34	300.20
			34	300.20
12/12/2025	12:23:17.321	20		300.15
			2	300.15
			18	300.15
			20	300.15
12/12/2025	12:20:27.756	17		299.50
			17	299.50
			17	299.50
12/12/2025	12:19:31.497	2		300.20
			2	300.20
			2	300.20
12/12/2025	12:19:12.431	4		300.20
			4	300.20
			4	300.20
12/12/2025	12:12:52.986	6		300.15
			6	300.15
			6	300.15
12/12/2025	12:09:18.471	1		300.25
			1	300.25
			1	300.25
12/12/2025	12:00:44.922	75		299.65
			75	299.65
			75	299.65
12/12/2025	12:00:01.789	25		299.65
			25	299.65
			25	299.65
12/12/2025	11:59:43.273	40		300.60
			40	300.60
			40	300.60
12/12/2025	11:54:37.265	25		300.55
			25	300.55
			25	300.55
12/12/2025	11:53:45.049	80		300.60
			80	300.60
			80	300.60
12/12/2025	11:52:32.084	9		300.45
			9	300.45
			9	300.45
12/12/2025	11:52:09.579	50		300.45
			50	300.45
			50	300.45
12/12/2025	11:52:08.802	30		300.70
			30	300.70
			30	300.70
12/12/2025	11:50:43.061	3		300.45
			3	300.45
			3	300.45
12/12/2025	11:48:40.411	2		300.50
			2	300.50
			2	300.50
12/12/2025	11:46:01.931	1		300.40
			1	300.40
			1	300.40
12/12/2025	11:45:16.279	50		299.85
			50	299.85
			2	299.85
			48	299.85
12/12/2025	11:41:25.895	4		300.80
			4	300.80
			4	300.80
12/12/2025	11:41:19.459	5		300.80
			5	300.80
			5	300.80
12/12/2025	11:40:57.626	5		300.20
			5	300.20
			5	300.20
12/12/2025	11:39:59.193	4		300.80
			4	300.80
			4	300.80
12/12/2025	11:33:32.383	80		300.30
			80	300.30
			80	300.30
12/12/2025	11:33:19.411	6		300.90
			6	300.90
			6	300.90

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice