Tradegate Exchange

adidas AG

542

447

152.75

Date	Time	Volume	Order Volume	Price
24/11/2025	17:12:50.771	15		152.75
			15	152.75
			15	152.75
24/11/2025	17:10:06.247	6		152.95
			6	152.95
			6	152.95
24/11/2025	17:09:52.491	5		153.00
			5	153.00
			5	153.00
24/11/2025	17:08:16.825	59		152.95
			59	152.95
			59	152.95
24/11/2025	17:06:58.872	35		152.85
			35	152.85
			35	152.85
24/11/2025	17:05:43.263	131		152.90
			131	152.90
			131	152.90
24/11/2025	17:03:56.225	10		152.75
			10	152.75
			10	152.75
24/11/2025	17:03:52.235	10		152.85
			10	152.85
			10	152.85
24/11/2025	17:03:01.159	90		152.80
			90	152.80
			90	152.80
24/11/2025	17:00:54.837	10		152.65
			10	152.65
			10	152.65
24/11/2025	16:59:51.520	40		152.55
			40	152.55
			40	152.55
24/11/2025	16:55:35.365	33		152.40
			33	152.40
			33	152.40
24/11/2025	16:53:54.095	21		152.35
			21	152.35
			21	152.35
24/11/2025	16:53:38.980	1		152.45
			1	152.45
			1	152.45
24/11/2025	16:52:41.764	10		152.40
			10	152.40
			10	152.40
24/11/2025	16:52:02.043	20		152.35
			20	152.35
			20	152.35
24/11/2025	16:51:21.787	30		152.45
			30	152.45
			30	152.45
24/11/2025	16:50:26.452	350		152.50
			350	152.50
			350	152.50
24/11/2025	16:47:24.752	50		152.80
			50	152.80
			50	152.80
24/11/2025	16:46:58.648	350		152.75
			350	152.75
			350	152.75
24/11/2025	16:36:11.973	40		152.60
			40	152.60
			40	152.60
24/11/2025	16:35:50.002	15		152.55
			15	152.55
			15	152.55
24/11/2025	16:34:39.852	32		152.50
			32	152.50
			32	152.50
24/11/2025	16:33:44.278	30		152.55
			30	152.55
			30	152.55
24/11/2025	16:33:07.843	132		152.50
			132	152.50
			132	152.50
24/11/2025	16:33:05.279	30		152.60
			30	152.60
			30	152.60
24/11/2025	16:31:30.175	7		152.60
			7	152.60
			7	152.60
24/11/2025	16:30:21.412	1		152.40
			1	152.40
			1	152.40
24/11/2025	16:29:29.120	20		152.65
			20	152.65
			20	152.65
24/11/2025	16:26:02.051	1		152.30
			1	152.30
			1	152.30
24/11/2025	16:25:12.610	3		152.15
			3	152.15
			3	152.15
24/11/2025	16:24:36.020	15		152.30
			15	152.30
			15	152.30
24/11/2025	16:23:50.282	7		152.50
			7	152.50
			7	152.50
24/11/2025	16:23:32.132	1		152.45
			1	152.45
			1	152.45
24/11/2025	16:20:16.336	1		152.45
			1	152.45
			1	152.45
24/11/2025	16:19:35.326	32		152.45
			32	152.45
			32	152.45
24/11/2025	16:19:28.499	10		152.45
			10	152.45
			10	152.45
24/11/2025	16:18:20.619	2		152.50
			2	152.50
			2	152.50
24/11/2025	16:13:18.973	40		152.35
			40	152.35
			40	152.35
24/11/2025	16:12:37.607	1		152.40
			1	152.40
			1	152.40
24/11/2025	16:11:52.336	1		152.35
			1	152.35
			1	152.35
24/11/2025	16:07:40.117	2		152.60
			2	152.60
			2	152.60
24/11/2025	16:06:19.923	40		152.60
			40	152.60
			40	152.60
24/11/2025	16:06:06.962	10		152.80
			10	152.80
			10	152.80
24/11/2025	16:04:05.897	14		152.65
			14	152.65
			14	152.65
24/11/2025	16:01:09.333	5		152.35
			5	152.35
			5	152.35
24/11/2025	16:00:05.384	1		152.55
			1	152.55
			1	152.55
24/11/2025	16:00:02.330	40		152.50
			40	152.50
			40	152.50
24/11/2025	16:00:02.226	50		152.45
			50	152.45
			50	152.45
24/11/2025	15:59:45.839	350		152.45
			350	152.45
			350	152.45
24/11/2025	15:57:03.358	10		152.40
			10	152.40
			10	152.40
24/11/2025	15:54:20.521	2		152.20
			2	152.20
			2	152.20
24/11/2025	15:49:46.762	10		151.80
			10	151.80
			10	151.80
24/11/2025	15:48:46.115	10		152.00
			10	152.00
			10	152.00
24/11/2025	15:47:45.731	16		152.10
			16	152.10
			16	152.10
24/11/2025	15:47:18.150	1		152.20
			1	152.20
			1	152.20
24/11/2025	15:45:50.189	10		152.35
			10	152.35
			10	152.35
24/11/2025	15:45:46.755	1		152.20
			1	152.20
			1	152.20
24/11/2025	15:45:34.451	2		152.20
			2	152.20
			2	152.20
24/11/2025	15:45:17.034	325		152.20
			325	152.20
			325	152.20
24/11/2025	15:44:06.858	1		152.30
			1	152.30
			1	152.30
24/11/2025	15:44:06.741	45		152.30
			45	152.30
			45	152.30
24/11/2025	15:38:33.042	10		152.10
			10	152.10
			10	152.10
24/11/2025	15:38:21.494	1		152.10
			1	152.10
			1	152.10
24/11/2025	15:38:05.153	2		152.10
			2	152.10
			2	152.10
24/11/2025	15:36:21.290	43		152.40
			43	152.40
			43	152.40
24/11/2025	15:34:47.583	10		152.30
			10	152.30
			10	152.30
24/11/2025	15:34:34.205	10		152.30
			10	152.30
			10	152.30
24/11/2025	15:33:49.533	20		152.35
			20	152.35
			20	152.35
24/11/2025	15:32:52.905	20		152.45
			20	152.45
			20	152.45
24/11/2025	15:28:51.552	4		152.00
			4	152.00
			4	152.00
24/11/2025	15:20:38.456	50		152.05
			50	152.05
			50	152.05
24/11/2025	15:19:38.841	100		152.20
			100	152.20
			100	152.20
24/11/2025	15:17:15.329	36		152.10
			36	152.10
			36	152.10
24/11/2025	15:15:48.283	113		152.15
			113	152.15
			113	152.15
24/11/2025	15:12:13.299	1		152.40
			1	152.40
			1	152.40
24/11/2025	15:11:45.978	73		152.35
			73	152.35
			73	152.35
24/11/2025	15:08:48.012	350		152.25
			350	152.25
			350	152.25
24/11/2025	15:08:40.070	20		152.35
			20	152.35
			20	152.35
24/11/2025	15:05:37.201	150		152.25
			150	152.25
			150	152.25
24/11/2025	15:05:27.019	350		152.25
			350	152.25
			350	152.25
24/11/2025	15:05:22.948	50		152.25
			50	152.25
			50	152.25
24/11/2025	15:05:18.093	350		152.25
			350	152.25
			350	152.25
24/11/2025	15:01:59.857	9		151.80
			9	151.80
			9	151.80
24/11/2025	14:55:25.977	39		152.15
			39	152.15
			39	152.15
24/11/2025	14:49:44.826	17		152.05
			17	152.05
			17	152.05
24/11/2025	14:49:18.411	20		152.05
			20	152.05
			20	152.05
24/11/2025	14:48:56.191	10		152.05
			10	152.05
			10	152.05
24/11/2025	14:48:56.049	25		151.95
			25	151.95
			25	151.95
24/11/2025	14:48:55.789	1		151.95
			1	151.95
			1	151.95
24/11/2025	14:47:07.203	1		152.10
			1	152.10
			1	152.10
24/11/2025	14:46:47.698	28		152.00
			28	152.00
			28	152.00
24/11/2025	14:45:54.880	25		152.00
			25	152.00
			25	152.00
24/11/2025	14:43:34.228	100		151.75
			100	151.75
			100	151.75
24/11/2025	14:37:43.151	30		152.25
			30	152.25
			30	152.25
24/11/2025	14:37:10.994	1		152.30
			1	152.30
			1	152.30
24/11/2025	14:36:47.345	2		152.35
			2	152.35
			2	152.35
24/11/2025	14:34:08.802	181		152.25
			181	152.25
			181	152.25
24/11/2025	14:33:40.078	103		152.25
			103	152.25
			103	152.25
24/11/2025	14:29:24.975	9		152.30
			9	152.30
			9	152.30
24/11/2025	14:28:53.734	19		152.25
			19	152.25
			19	152.25
24/11/2025	14:27:48.479	9		151.85
			9	151.85
			9	151.85
24/11/2025	14:27:22.177	5		151.95
			5	151.95
			5	151.95
24/11/2025	14:21:49.061	90		151.75
			90	151.75
			90	151.75
24/11/2025	14:18:30.477	75		151.80
			75	151.80
			75	151.80
24/11/2025	14:15:57.609	3		151.75
			3	151.75
			3	151.75
24/11/2025	14:14:03.136	200		151.55
			200	151.55
			200	151.55
24/11/2025	14:13:54.542	20		151.60
			20	151.60
			20	151.60
24/11/2025	14:08:09.778	6		151.35
			6	151.35
			6	151.35
24/11/2025	14:07:57.725	50		151.35
			50	151.35
			50	151.35
24/11/2025	14:07:45.497	5		151.35
			5	151.35
			5	151.35
24/11/2025	14:07:26.960	66		151.35
			66	151.35
			66	151.35
24/11/2025	14:06:48.789	3		151.35
			3	151.35
			3	151.35
24/11/2025	14:04:53.220	30		151.30
			30	151.30
			30	151.30
24/11/2025	14:02:44.005	25		151.50
			25	151.50
			25	151.50
24/11/2025	14:02:33.332	2		151.40
			2	151.40
			2	151.40
24/11/2025	14:00:08.792	30		151.35
			30	151.35
			30	151.35
24/11/2025	13:59:47.227	85		151.45
			85	151.45
			85	151.45
24/11/2025	13:59:38.510	4		151.45
			4	151.45
			4	151.45
24/11/2025	13:59:38.243	1		151.45
			1	151.45
			1	151.45
24/11/2025	13:55:13.054	40		151.40
			40	151.40
			40	151.40
24/11/2025	13:52:48.011	1		151.35
			1	151.35
			1	151.35
24/11/2025	13:52:31.008	1		151.25
			1	151.25
			1	151.25
24/11/2025	13:51:38.219	20		151.35
			20	151.35
			20	151.35
24/11/2025	13:49:33.968	5		151.35
			5	151.35
			5	151.35
24/11/2025	13:47:16.230	25		151.35
			25	151.35
			25	151.35
24/11/2025	13:44:06.705	350		151.30
			350	151.30
			350	151.30
24/11/2025	13:40:29.035	50		151.45
			50	151.45
			50	151.45
24/11/2025	13:40:17.929	450		151.45
			450	151.45
			450	151.45
24/11/2025	13:38:34.482	300		151.45
			300	151.45
			300	151.45
24/11/2025	13:37:09.770	16		151.35
			16	151.35
			16	151.35
24/11/2025	13:36:58.633	40		151.35
			40	151.35
			40	151.35
24/11/2025	13:36:01.308	1		151.35
			1	151.35
			1	151.35
24/11/2025	13:30:51.813	2		151.25
			2	151.25
			2	151.25
24/11/2025	13:30:28.159	33		151.35
			33	151.35
			33	151.35
24/11/2025	13:29:43.222	147		151.35
			147	151.35
			147	151.35
24/11/2025	13:28:13.260	100		151.35
			100	151.35
			100	151.35
24/11/2025	13:24:59.244	1		151.35
			1	151.35
			1	151.35
24/11/2025	13:23:51.152	350		151.30
			350	151.30
			350	151.30
24/11/2025	13:23:21.196	16		151.25
			16	151.25
			16	151.25
24/11/2025	13:21:51.459	100		151.35
			100	151.35
			100	151.35
24/11/2025	13:20:12.580	9		151.15
			9	151.15
			9	151.15
24/11/2025	13:20:04.463	1		151.15
			1	151.15
			1	151.15
24/11/2025	13:19:14.528	150		151.20
			150	151.20
			150	151.20
24/11/2025	13:19:10.552	350		151.20
			350	151.20
			350	151.20
24/11/2025	13:19:02.810	59		151.25
			59	151.25
			59	151.25
24/11/2025	13:19:02.214	33		151.25
			33	151.25
			33	151.25
24/11/2025	13:18:45.233	1		151.30
			1	151.30
			1	151.30
24/11/2025	13:18:41.003	33		151.25
			33	151.25
			33	151.25
24/11/2025	13:13:55.502	4		151.35
			4	151.35
			4	151.35
24/11/2025	13:12:37.005	6		151.25
			6	151.25
			6	151.25
24/11/2025	13:12:20.527	1		151.35
			1	151.35
			1	151.35
24/11/2025	13:11:50.417	30		151.40
			30	151.40
			30	151.40
24/11/2025	13:11:43.292	71		151.25
			71	151.25
			71	151.25
24/11/2025	13:10:00.606	4		151.50
			4	151.50
			4	151.50
24/11/2025	13:09:40.615	1		151.40
			1	151.40
			1	151.40
24/11/2025	13:08:41.522	3		151.50
			3	151.50
			3	151.50
24/11/2025	13:08:35.436	200		151.50
			200	151.50
			200	151.50
24/11/2025	13:06:04.947	20		151.40
			20	151.40
			20	151.40
24/11/2025	13:04:35.145	10		151.30
			10	151.30
			10	151.30
24/11/2025	13:04:09.625	8		151.35
			8	151.35
			8	151.35
24/11/2025	13:03:22.745	13		151.35
			13	151.35
			13	151.35
24/11/2025	13:03:02.101	5		151.40
			5	151.40
			5	151.40
24/11/2025	13:02:45.458	4		151.45
			4	151.45
			4	151.45
24/11/2025	12:58:48.767	11		151.40
			11	151.40
			11	151.40
24/11/2025	12:58:02.502	10		151.65
			10	151.65
			10	151.65
24/11/2025	12:57:56.186	1		151.70
			1	151.70
			1	151.70
24/11/2025	12:57:18.033	1		151.60
			1	151.60
			1	151.60
24/11/2025	12:57:03.136	1		151.50
			1	151.50
			1	151.50
24/11/2025	12:57:02.819	4		151.60
			4	151.60
			4	151.60
24/11/2025	12:56:17.504	32		151.55
			32	151.55
			32	151.55
24/11/2025	12:54:06.299	3		151.50
			3	151.50
			3	151.50
24/11/2025	12:53:48.546	1		151.55
			1	151.55
			1	151.55
24/11/2025	12:53:27.920	1		151.50
			1	151.50
			1	151.50
24/11/2025	12:51:29.391	16		151.55
			16	151.55
			16	151.55
24/11/2025	12:51:10.448	3		151.45
			3	151.45
			3	151.45
24/11/2025	12:51:07.145	100		151.45
			100	151.45
			100	151.45
24/11/2025	12:50:50.117	1		151.50
			1	151.50
			1	151.50
24/11/2025	12:49:42.390	1		151.40
			1	151.40
			1	151.40
24/11/2025	12:48:38.345	32		151.30
			32	151.30
			32	151.30
24/11/2025	12:43:57.680	22		151.25
			22	151.25
			22	151.25
24/11/2025	12:43:52.916	7		151.35
			7	151.35
			7	151.35
24/11/2025	12:42:07.615	7		151.20
			7	151.20
			7	151.20
24/11/2025	12:40:56.985	30		151.25
			30	151.25
			30	151.25
24/11/2025	12:39:56.482	20		151.40
			20	151.40
			20	151.40
24/11/2025	12:37:49.362	7		151.55
			7	151.55
			7	151.55
24/11/2025	12:37:36.427	8		151.55
			8	151.55
			8	151.55
24/11/2025	12:34:10.046	16		151.25
			16	151.25
			16	151.25
24/11/2025	12:33:56.829	3		151.25
			3	151.25
			3	151.25
24/11/2025	12:32:02.552	42		151.35
			42	151.35
			42	151.35
24/11/2025	12:30:21.503	1		151.45
			1	151.45
			1	151.45
24/11/2025	12:28:39.278	1		151.30
			1	151.30
			1	151.30
24/11/2025	12:27:11.890	15		151.35
			15	151.35
			15	151.35
24/11/2025	12:25:40.673	7		151.50
			7	151.50
			7	151.50
24/11/2025	12:25:36.732	40		151.50
			40	151.50
			40	151.50
24/11/2025	12:25:02.619	2		151.60
			2	151.60
			2	151.60
24/11/2025	12:24:58.665	182		151.55
			182	151.55
			132	151.55
			50	151.55
24/11/2025	12:24:06.953	350		151.55
			350	151.55
			350	151.55
24/11/2025	12:21:34.999	7		151.95
			7	151.95
			7	151.95
24/11/2025	12:17:24.096	1		151.75
			1	151.75
			1	151.75
24/11/2025	12:14:40.649	30		151.85
			30	151.85
			30	151.85
24/11/2025	12:08:52.319	200		151.65
			200	151.65
			200	151.65
24/11/2025	12:05:58.504	1		151.75
			1	151.75
			1	151.75
24/11/2025	11:58:06.212	20		151.85
			20	151.85
			20	151.85
24/11/2025	11:58:05.566	9		151.85
			9	151.85
			9	151.85
24/11/2025	11:54:18.767	130		151.75
			130	151.75
			130	151.75
24/11/2025	11:54:09.877	14		151.80
			14	151.80
			14	151.80
24/11/2025	11:53:15.267	66		151.80
			66	151.80
			66	151.80
24/11/2025	11:53:14.219	100		151.80
			100	151.80
			100	151.80
24/11/2025	11:51:47.083	80		151.85
			80	151.85
			80	151.85
24/11/2025	11:49:39.854	65		151.85
			65	151.85
			65	151.85
24/11/2025	11:49:24.901	50		151.70
			50	151.70
			50	151.70
24/11/2025	11:49:09.101	3		151.65
			3	151.65
			3	151.65
24/11/2025	11:48:51.387	7		151.65
			7	151.65
			7	151.65
24/11/2025	11:47:34.898	1		151.65
			1	151.65
			1	151.65
24/11/2025	11:46:37.942	1		151.65
			1	151.65
			1	151.65
24/11/2025	11:45:57.288	50		151.70
			50	151.70
			50	151.70
24/11/2025	11:39:59.038	10		151.80
			10	151.80
			10	151.80
24/11/2025	11:39:10.302	54		151.85
			54	151.85
			54	151.85
24/11/2025	11:39:07.836	1		151.90
			1	151.90
			1	151.90
24/11/2025	11:38:21.995	1		151.85
			1	151.85
			1	151.85
24/11/2025	11:37:15.933	1		151.80
			1	151.80
			1	151.80
24/11/2025	11:36:18.145	1		151.75
			1	151.75
			1	151.75
24/11/2025	11:34:19.137	1		151.65
			1	151.65
			1	151.65
24/11/2025	11:31:46.758	1		151.80
			1	151.80
			1	151.80
24/11/2025	11:31:06.712	32		151.80
			32	151.80
			32	151.80
24/11/2025	11:30:26.891	10		151.80
			10	151.80
			10	151.80
24/11/2025	11:30:18.963	140		151.70
			140	151.70
			140	151.70
24/11/2025	11:29:01.828	90		151.70
			90	151.70
			90	151.70
24/11/2025	11:29:01.721	100		151.80
			100	151.80
			100	151.80
24/11/2025	11:26:31.605	50		152.00
			50	152.00
			50	152.00
24/11/2025	11:25:59.591	2		152.05
			2	152.05
			2	152.05
24/11/2025	11:24:17.024	8		152.10
			8	152.10
			8	152.10
24/11/2025	11:23:37.590	50		151.95
			50	151.95
			50	151.95
24/11/2025	11:23:02.988	35		151.95
			35	151.95
			35	151.95
24/11/2025	11:21:20.378	4		152.00
			4	152.00
			4	152.00
24/11/2025	11:19:50.825	35		151.75
			35	151.75
			35	151.75
24/11/2025	11:19:17.580	100		151.60
			100	151.60
			100	151.60
24/11/2025	11:18:57.982	132		151.65
			132	151.65
			132	151.65
24/11/2025	11:16:48.803	200		151.60
			5	151.60
			200	151.60
			195	151.60
24/11/2025	11:15:49.461	44		151.80
			44	151.80
			44	151.80
24/11/2025	11:15:21.908	100		151.80
			100	151.80
			100	151.80
24/11/2025	11:14:08.727	30		151.75
			30	151.75
			30	151.75
24/11/2025	11:13:53.039	13		151.80
			13	151.80
			13	151.80
24/11/2025	11:13:49.583	50		151.85
			50	151.85
			50	151.85
24/11/2025	11:13:40.423	10		151.90
			10	151.90
			10	151.90
24/11/2025	11:12:59.193	75		151.90
			75	151.90
			75	151.90
24/11/2025	11:12:25.449	10		151.95
			10	151.95
			10	151.95
24/11/2025	11:11:59.826	350		152.00
			325	152.00
			350	152.00
			25	152.00
24/11/2025	11:10:27.851	30		152.10
			30	152.10
			30	152.10
24/11/2025	11:09:32.355	40		152.25
			40	152.25
			40	152.25
24/11/2025	11:09:22.565	6		152.30
			6	152.30
			6	152.30
24/11/2025	11:08:59.488	350		152.20
			350	152.20
			350	152.20
24/11/2025	11:08:00.978	244		152.35
			1	152.35
			1	152.35
			244	152.35
			1	152.35
			5	152.35
			16	152.35
			57	152.35
			149	152.35
			14	152.35
24/11/2025	11:08:00.877	3		152.35
			3	152.35
			3	152.35
24/11/2025	11:08:00.399	14		152.35
			14	152.35
			14	152.35
24/11/2025	11:08:00.315	1		152.35
			1	152.35
			1	152.35
24/11/2025	11:08:00.273	2		152.35
			2	152.35
			2	152.35
24/11/2025	11:08:00.248	11		152.35
			11	152.35
			11	152.35
24/11/2025	11:07:54.540	25		152.35
			25	152.35
			25	152.35
24/11/2025	11:06:10.470	30		152.55
			30	152.55
			30	152.55
24/11/2025	11:05:21.102	1		152.45
			1	152.45
			1	152.45
24/11/2025	11:04:53.006	30		152.60
			30	152.60
			30	152.60
24/11/2025	11:04:31.279	5		152.60
			5	152.60
			5	152.60
24/11/2025	11:04:08.988	1		152.60
			1	152.60
			1	152.60
24/11/2025	11:01:42.974	35		152.45
			35	152.45
			35	152.45
24/11/2025	11:01:12.689	1		152.40
			1	152.40
			1	152.40
24/11/2025	11:01:03.902	10		152.40
			10	152.40
			10	152.40
24/11/2025	11:00:35.868	3		152.40
			3	152.40
			3	152.40
24/11/2025	10:58:55.481	60		152.60
			60	152.60
			60	152.60
24/11/2025	10:57:20.180	120		152.60
			120	152.60
			120	152.60
24/11/2025	10:56:22.425	500		152.80
			500	152.80
			500	152.80
24/11/2025	10:54:22.211	50		152.95
			50	152.95
			50	152.95
24/11/2025	10:54:17.012	400		152.80
			400	152.80
			400	152.80
24/11/2025	10:52:36.196	30		152.70
			30	152.70
			30	152.70
24/11/2025	10:52:22.853	12		152.60
			12	152.60
			12	152.60
24/11/2025	10:52:20.012	30		152.70
			30	152.70
			30	152.70
24/11/2025	10:50:07.893	25		152.70
			25	152.70
			25	152.70
24/11/2025	10:49:17.003	2		152.95
			2	152.95
			2	152.95
24/11/2025	10:48:12.349	350		152.85
			350	152.85
			350	152.85
24/11/2025	10:47:58.444	3		152.85
			3	152.85
			3	152.85
24/11/2025	10:47:25.464	7		152.70
			7	152.70
			7	152.70
24/11/2025	10:47:03.273	50		152.70
			50	152.70
			50	152.70
24/11/2025	10:43:24.960	1		152.55
			1	152.55
			1	152.55
24/11/2025	10:40:05.891	10		152.30
			10	152.30
			10	152.30
24/11/2025	10:38:06.039	13		152.40
			13	152.40
			13	152.40
24/11/2025	10:35:34.026	14		152.25
			14	152.25
			14	152.25
24/11/2025	10:35:05.874	5		152.25
			5	152.25
			5	152.25
24/11/2025	10:34:31.423	100		152.30
			100	152.30
			100	152.30
24/11/2025	10:34:13.052	7		152.30
			7	152.30
			7	152.30
24/11/2025	10:33:18.065	8		152.10
			8	152.10
			8	152.10
24/11/2025	10:31:56.252	20		152.30
			20	152.30
			20	152.30
24/11/2025	10:29:24.738	50		151.95
			50	151.95
			50	151.95
24/11/2025	10:28:57.209	51		152.00
			8	152.00
			8	152.00
			51	152.00
			10	152.00
			25	152.00
24/11/2025	10:28:16.735	35		152.10
			35	152.10
			35	152.10
24/11/2025	10:27:59.868	2		152.00
			2	152.00
			2	152.00
24/11/2025	10:27:31.385	350		152.00
			300	152.00
			5	152.00
			350	152.00
			30	152.00
			15	152.00
24/11/2025	10:26:11.180	40		152.20
			40	152.20
			40	152.20
24/11/2025	10:24:29.057	27		152.35
			27	152.35
			27	152.35
24/11/2025	10:24:15.071	9		152.35
			9	152.35
			9	152.35
24/11/2025	10:23:06.118	20		152.30
			20	152.30
			20	152.30
24/11/2025	10:22:22.422	10		152.25
			10	152.25
			10	152.25
24/11/2025	10:21:46.070	85		152.25
			85	152.25
			85	152.25
24/11/2025	10:21:05.715	1		152.15
			1	152.15
			1	152.15
24/11/2025	10:20:41.624	30		152.10
			30	152.10
			30	152.10
24/11/2025	10:19:48.463	50		152.25
			50	152.25
			50	152.25
24/11/2025	10:19:23.210	16		152.40
			16	152.40
			16	152.40
24/11/2025	10:18:16.367	350		152.50
			350	152.50
			50	152.50
			300	152.50
24/11/2025	10:14:53.278	10		153.15
			10	153.15
			10	153.15
24/11/2025	10:14:35.485	225		153.15
			225	153.15
			225	153.15
24/11/2025	10:13:06.723	7		153.30
			7	153.30
			7	153.30
24/11/2025	10:12:36.399	50		153.30
			50	153.30
			50	153.30
24/11/2025	10:12:18.359	20		153.40
			20	153.40
			20	153.40
24/11/2025	10:10:10.962	10		153.60
			10	153.60
			10	153.60
24/11/2025	10:08:56.985	300		153.50
			300	153.50
			300	153.50
24/11/2025	10:04:53.907	5		153.10
			5	153.10
			5	153.10
24/11/2025	10:04:07.471	35		153.05
			35	153.05
			35	153.05
24/11/2025	10:03:39.538	3		153.05
			3	153.05
			3	153.05
24/11/2025	10:03:07.140	1		153.20
			1	153.20
			1	153.20
24/11/2025	10:01:13.966	7		153.15
			7	153.15
			7	153.15
24/11/2025	10:00:46.040	4		153.20
			4	153.20
			4	153.20
24/11/2025	10:00:14.551	300		153.30
			300	153.30
			300	153.30
24/11/2025	10:00:14.500	350		153.30
			350	153.30
			350	153.30
24/11/2025	10:00:12.250	40		153.20
			40	153.20
			40	153.20
24/11/2025	10:00:06.804	150		153.30
			150	153.30
			150	153.30
24/11/2025	09:57:52.852	22		153.50
			22	153.50
			22	153.50
24/11/2025	09:57:15.639	6		153.50
			6	153.50
			6	153.50
24/11/2025	09:56:02.502	50		153.50
			50	153.50
			50	153.50

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: 1 445.50
Ask: 1 446.00
Volume: 132 104
-3.86%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/11/2025 @ 17:13:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice