Tradegate Exchange

VISA Inc.

338

258

290.95

Date	Time	Volume	Order Volume	Price
11/12/2025	17:49:27.612	3		290.95
			3	290.95
			3	290.95
11/12/2025	17:45:40.064	2		290.30
			2	290.30
			2	290.30
11/12/2025	17:44:42.333	2		290.85
			2	290.85
			2	290.85
11/12/2025	17:44:32.562	2		290.30
			2	290.30
			2	290.30
11/12/2025	17:42:27.266	12		290.30
			12	290.30
			12	290.30
11/12/2025	17:42:25.199	18		290.30
			18	290.30
			18	290.30
11/12/2025	17:40:38.337	195		290.35
			195	290.35
			195	290.35
11/12/2025	17:40:27.119	70		290.30
			70	290.30
			70	290.30
11/12/2025	17:40:22.505	18		290.85
			18	290.85
			18	290.85
11/12/2025	17:37:55.957	85		290.00
			7	290.00
			18	290.00
			85	290.00
			30	290.00
			25	290.00
			2	290.00
			3	290.00
11/12/2025	17:34:28.542	10		289.35
			5	289.35
			5	289.35
			10	289.35
11/12/2025	17:34:28.442	40		289.35
			40	289.35
			40	289.35
11/12/2025	17:30:59.977	5		289.80
			5	289.80
			5	289.80
11/12/2025	17:30:43.669	2		289.80
			2	289.80
			2	289.80
11/12/2025	17:30:33.495	2		289.15
			2	289.15
			2	289.15
11/12/2025	17:28:20.896	4		289.30
			4	289.30
			4	289.30
11/12/2025	17:25:43.091	1		289.25
			1	289.25
			1	289.25
11/12/2025	17:18:13.613	3		288.85
			3	288.85
			3	288.85
11/12/2025	17:17:25.432	50		289.25
			50	289.25
			50	289.25
11/12/2025	17:15:21.529	18		289.25
			18	289.25
			18	289.25
11/12/2025	17:15:10.732	3		289.00
			3	289.00
			3	289.00
11/12/2025	17:12:54.243	40		289.00
			40	289.00
			40	289.00
11/12/2025	17:10:23.691	20		288.90
			20	288.90
			20	288.90
11/12/2025	17:10:22.046	23		288.50
			23	288.50
			23	288.50
11/12/2025	17:08:49.254	5		288.65
			5	288.65
			5	288.65
11/12/2025	17:08:38.217	13		288.40
			13	288.40
			13	288.40
11/12/2025	17:07:59.883	10		288.65
			10	288.65
			10	288.65
11/12/2025	17:05:53.794	15		288.35
			15	288.35
			15	288.35
11/12/2025	17:05:27.785	10		288.40
			10	288.40
			10	288.40
11/12/2025	17:03:48.355	6		288.55
			6	288.55
			6	288.55
11/12/2025	17:03:29.769	46		288.50
			46	288.50
			1	288.50
			45	288.50
11/12/2025	16:57:08.410	2		288.10
			2	288.10
			2	288.10
11/12/2025	16:57:00.462	2		287.70
			2	287.70
			2	287.70
11/12/2025	16:56:02.877	12		288.20
			12	288.20
			12	288.20
11/12/2025	16:54:31.458	30		287.75
			30	287.75
			30	287.75
11/12/2025	16:54:09.626	2		288.00
			2	288.00
			2	288.00
11/12/2025	16:53:39.375	7		288.05
			7	288.05
			7	288.05
11/12/2025	16:51:27.888	3		287.80
			3	287.80
			3	287.80
11/12/2025	16:47:28.719	1		287.55
			1	287.55
			1	287.55
11/12/2025	16:46:35.706	1		288.20
			1	288.20
			1	288.20
11/12/2025	16:44:39.376	20		288.10
			20	288.10
			20	288.10
11/12/2025	16:44:06.053	4		288.20
			4	288.20
			4	288.20
11/12/2025	16:43:14.653	50		288.00
			50	288.00
			50	288.00
11/12/2025	16:43:12.818	20		287.80
			20	287.80
			20	287.80
11/12/2025	16:42:48.216	17		288.20
			11	288.20
			6	288.20
			17	288.20
11/12/2025	16:42:35.200	323		287.80
			323	287.80
			323	287.80
11/12/2025	16:42:27.185	46		287.80
			46	287.80
			46	287.80
11/12/2025	16:42:21.318	45		287.80
			45	287.80
			45	287.80
11/12/2025	16:42:20.824	46		287.80
			46	287.80
			46	287.80
11/12/2025	16:42:20.333	45		287.80
			45	287.80
			45	287.80
11/12/2025	16:42:19.382	38		287.80
			38	287.80
			38	287.80
11/12/2025	16:41:46.471	45		287.80
			45	287.80
			45	287.80
11/12/2025	16:41:45.608	42		287.80
			42	287.80
			42	287.80
11/12/2025	16:41:45.066	46		287.80
			46	287.80
			46	287.80
11/12/2025	16:41:44.568	45		287.80
			45	287.80
			45	287.80
11/12/2025	16:41:18.405	65		287.80
			65	287.80
			65	287.80
11/12/2025	16:38:17.894	4		287.80
			4	287.80
			4	287.80
11/12/2025	16:37:41.992	5		287.65
			5	287.65
			5	287.65
11/12/2025	16:32:58.790	6		287.45
			6	287.45
			6	287.45
11/12/2025	16:30:16.797	7		287.10
			7	287.10
			7	287.10
11/12/2025	16:29:51.339	2		287.40
			2	287.40
			2	287.40
11/12/2025	16:29:40.162	2		287.00
			2	287.00
			2	287.00
11/12/2025	16:27:30.542	24		286.95
			24	286.95
			24	286.95
11/12/2025	16:24:30.167	10		286.30
			3	286.30
			10	286.30
			7	286.30
11/12/2025	16:23:06.910	26		286.40
			26	286.40
			26	286.40
11/12/2025	16:21:47.325	5		286.60
			5	286.60
			5	286.60
11/12/2025	16:21:45.214	164		286.60
			18	286.60
			2	286.60
			146	286.60
			162	286.60
11/12/2025	16:21:18.315	18		286.25
			18	286.25
			18	286.25
11/12/2025	16:20:15.542	8		286.65
			8	286.65
			8	286.65
11/12/2025	16:14:53.362	9		285.65
			9	285.65
			9	285.65
11/12/2025	16:12:53.132	4		285.50
			4	285.50
			4	285.50
11/12/2025	16:07:59.336	3		284.70
			3	284.70
			3	284.70
11/12/2025	16:07:27.518	1		284.95
			1	284.95
			1	284.95
11/12/2025	16:07:12.613	2		285.00
			2	285.00
			2	285.00
11/12/2025	16:04:35.276	2		285.80
			2	285.80
			2	285.80
11/12/2025	16:01:43.628	34		285.70
			34	285.70
			34	285.70
11/12/2025	16:00:03.458	1		286.30
			1	286.30
			1	286.30
11/12/2025	15:59:46.981	9		285.90
			9	285.90
			9	285.90
11/12/2025	15:59:31.247	4		286.10
			4	286.10
			4	286.10
11/12/2025	15:59:29.748	191		285.70
			191	285.70
			191	285.70
11/12/2025	15:59:29.435	204		285.70
			204	285.70
			102	285.70
			102	285.70
11/12/2025	15:59:27.495	350		285.70
			350	285.70
			350	285.70
11/12/2025	15:54:30.062	2		285.90
			2	285.90
			2	285.90
11/12/2025	15:54:21.411	2		285.65
			2	285.65
			2	285.65
11/12/2025	15:51:27.335	10		285.45
			10	285.45
			10	285.45
11/12/2025	15:51:02.577	8		285.80
			8	285.80
			8	285.80
11/12/2025	15:50:28.939	256		285.60
			256	285.60
			256	285.60
11/12/2025	15:50:20.460	16		285.40
			16	285.40
			16	285.40
11/12/2025	15:47:50.423	1		285.75
			1	285.75
			1	285.75
11/12/2025	15:46:36.953	34		286.40
			34	286.40
			34	286.40
11/12/2025	15:44:18.171	62		286.00
			33	286.00
			62	286.00
			29	286.00
11/12/2025	15:42:09.326	6		285.70
			6	285.70
			6	285.70
11/12/2025	15:40:35.046	1		285.60
			1	285.60
			1	285.60
11/12/2025	15:40:07.698	2		285.35
			2	285.35
			2	285.35
11/12/2025	15:39:21.523	7		285.15
			7	285.15
			7	285.15
11/12/2025	15:38:25.735	100		285.00
			20	285.00
			100	285.00
			80	285.00
11/12/2025	15:37:08.025	106		284.00
			6	284.00
			100	284.00
			106	284.00
11/12/2025	15:36:06.200	1		283.35
			1	283.35
			1	283.35
11/12/2025	15:34:41.570	7		283.00
			7	283.00
			7	283.00
11/12/2025	15:33:30.753	20		282.50
			20	282.50
			20	282.50
11/12/2025	15:33:25.365	39		282.45
			39	282.45
			39	282.45
11/12/2025	15:26:43.520	80		281.00
			80	281.00
			80	281.00
11/12/2025	15:20:51.551	27		281.15
			6	281.15
			27	281.15
			12	281.15
			9	281.15
11/12/2025	15:20:51.466	1		281.15
			1	281.15
			1	281.15
11/12/2025	15:20:49.488	11		281.15
			11	281.15
			11	281.15
11/12/2025	15:20:49.431	26		281.15
			3	281.15
			1	281.15
			7	281.15
			19	281.15
			17	281.15
			5	281.15
11/12/2025	15:20:49.347	1		281.15
			1	281.15
			1	281.15
11/12/2025	15:20:49.291	4		281.15
			4	281.15
			4	281.15
11/12/2025	15:20:47.579	6		281.15
			6	281.15
			6	281.15
11/12/2025	15:20:45.874	18		281.15
			18	281.15
			18	281.15
11/12/2025	15:15:01.737	20		280.70
			20	280.70
			20	280.70
11/12/2025	15:13:13.326	25		280.30
			25	280.30
			25	280.30
11/12/2025	15:07:59.384	1		281.25
			1	281.25
			1	281.25
11/12/2025	15:06:51.258	4		281.45
			4	281.45
			4	281.45
11/12/2025	15:05:16.138	11		281.45
			11	281.45
			11	281.45
11/12/2025	15:01:28.384	1		280.55
			1	280.55
			1	280.55
11/12/2025	15:00:00.389	3		280.50
			3	280.50
			3	280.50
11/12/2025	14:59:50.016	1		281.30
			1	281.30
			1	281.30
11/12/2025	14:58:47.975	7		281.50
			7	281.50
			7	281.50
11/12/2025	14:57:25.063	1		281.70
			1	281.70
			1	281.70
11/12/2025	14:55:25.809	2		281.60
			2	281.60
			2	281.60
11/12/2025	14:51:18.936	1		280.30
			1	280.30
			1	280.30
11/12/2025	14:49:19.943	20		280.95
			20	280.95
			20	280.95
11/12/2025	14:48:05.352	15		281.60
			15	281.60
			15	281.60
11/12/2025	14:44:43.794	3		280.80
			3	280.80
			3	280.80
11/12/2025	14:30:59.958	15		280.15
			15	280.15
			15	280.15
11/12/2025	14:30:27.190	10		281.45
			10	281.45
			10	281.45
11/12/2025	14:29:59.063	68		280.85
			68	280.85
			68	280.85
11/12/2025	14:26:12.989	8		280.45
			8	280.45
			8	280.45
11/12/2025	14:24:19.378	3		281.35
			3	281.35
			3	281.35
11/12/2025	14:23:21.590	8		280.50
			8	280.50
			8	280.50
11/12/2025	14:23:17.541	5		281.40
			5	281.40
			5	281.40
11/12/2025	14:23:06.715	6		281.40
			6	281.40
			6	281.40
11/12/2025	14:18:44.738	17		281.05
			17	281.05
			17	281.05
11/12/2025	14:16:23.412	6		281.45
			6	281.45
			6	281.45
11/12/2025	14:14:44.907	6		281.40
			6	281.40
			6	281.40
11/12/2025	14:14:32.160	8		281.40
			8	281.40
			8	281.40
11/12/2025	14:12:22.520	14		281.45
			14	281.45
			14	281.45
11/12/2025	14:11:59.082	30		280.60
			30	280.60
			30	280.60
11/12/2025	14:11:19.053	5		281.70
			5	281.70
			5	281.70
11/12/2025	14:10:45.669	3		281.55
			3	281.55
			3	281.55
11/12/2025	14:10:26.460	26		281.55
			26	281.55
			26	281.55
11/12/2025	14:10:23.810	5		281.55
			5	281.55
			5	281.55
11/12/2025	14:06:44.955	6		281.70
			6	281.70
			6	281.70
11/12/2025	14:06:29.465	72		281.70
			72	281.70
			72	281.70
11/12/2025	14:05:08.510	2		282.30
			2	282.30
			2	282.30
11/12/2025	14:03:58.652	5		281.50
			5	281.50
			5	281.50
11/12/2025	14:00:58.255	5		282.25
			2	282.25
			3	282.25
			5	282.25
11/12/2025	13:57:48.818	4		281.00
			4	281.00
			4	281.00
11/12/2025	13:57:31.865	5		281.00
			5	281.00
			5	281.00
11/12/2025	13:56:11.717	7		281.00
			7	281.00
			7	281.00
11/12/2025	13:51:54.273	6		281.00
			6	281.00
			6	281.00
11/12/2025	13:48:22.666	6		280.45
			6	280.45
			6	280.45
11/12/2025	13:45:04.107	30		281.00
			30	281.00
			30	281.00
11/12/2025	13:32:35.861	20		280.20
			20	280.20
			20	280.20
11/12/2025	13:25:52.420	4		281.00
			4	281.00
			4	281.00
11/12/2025	13:23:51.131	21		280.50
			21	280.50
			21	280.50
11/12/2025	13:23:50.309	54		281.00
			54	281.00
			54	281.00
11/12/2025	13:15:24.867	4		280.40
			4	280.40
			4	280.40
11/12/2025	13:01:48.204	110		280.30
			110	280.30
			110	280.30
11/12/2025	13:00:03.162	13		280.75
			13	280.75
			13	280.75
11/12/2025	12:52:44.571	109		279.65
			109	279.65
			109	279.65
11/12/2025	12:51:51.153	149		279.75
			4	279.75
			145	279.75
			149	279.75
11/12/2025	12:50:50.551	4		280.65
			4	280.65
			4	280.65
11/12/2025	12:49:59.953	18		280.50
			18	280.50
			18	280.50
11/12/2025	12:45:45.402	4		280.65
			4	280.65
			4	280.65
11/12/2025	12:41:06.000	10		280.50
			10	280.50
			10	280.50
11/12/2025	12:38:01.573	8		280.65
			8	280.65
			8	280.65
11/12/2025	12:35:03.823	2		279.75
			2	279.75
			2	279.75
11/12/2025	12:31:06.614	8		280.60
			8	280.60
			8	280.60
11/12/2025	12:29:58.293	75		280.50
			75	280.50
			75	280.50
11/12/2025	12:26:59.383	1		280.50
			1	280.50
			1	280.50
11/12/2025	12:26:41.675	36		281.00
			36	281.00
			36	281.00
11/12/2025	12:14:04.331	15		281.00
			15	281.00
			15	281.00
11/12/2025	12:01:30.860	100		278.40
			100	278.40
			100	278.40
11/12/2025	11:59:20.218	10		278.40
			10	278.40
			10	278.40
11/12/2025	11:54:30.647	40		277.10
			40	277.10
			40	277.10
11/12/2025	11:53:18.033	1		278.70
			1	278.70
			1	278.70
11/12/2025	11:50:50.265	2		278.70
			2	278.70
			2	278.70
11/12/2025	11:47:17.710	1		278.40
			1	278.40
			1	278.40
11/12/2025	11:46:11.713	76		277.10
			76	277.10
			76	277.10
11/12/2025	11:40:12.215	1		277.10
			1	277.10
			1	277.10
11/12/2025	11:32:24.715	24		278.40
			20	278.40
			4	278.40
			24	278.40
11/12/2025	11:31:10.196	21		278.40
			21	278.40
			21	278.40
11/12/2025	11:30:24.327	5		278.40
			5	278.40
			5	278.40
11/12/2025	11:29:12.090	417		277.10
			417	277.10
			18	277.10
			394	277.10
			5	277.10
11/12/2025	11:26:05.371	145		278.05
			145	278.05
			145	278.05
11/12/2025	11:25:23.406	145		278.05
			145	278.05
			145	278.05
11/12/2025	11:21:40.128	10		278.05
			10	278.05
			10	278.05
11/12/2025	11:19:43.360	45		278.40
			45	278.40
			45	278.40
11/12/2025	11:16:45.511	75		278.05
			75	278.05
			45	278.05
			30	278.05
11/12/2025	11:16:45.159	2		278.05
			2	278.05
			2	278.05
11/12/2025	11:15:34.159	4		278.10
			4	278.10
			4	278.10
11/12/2025	11:13:48.975	20		278.05
			16	278.05
			20	278.05
			4	278.05
11/12/2025	11:09:35.977	11		278.35
			11	278.35
			11	278.35
11/12/2025	11:01:39.192	20		278.35
			20	278.35
			20	278.35
11/12/2025	11:00:52.175	2		278.35
			2	278.35
			2	278.35
11/12/2025	11:00:10.497	13		278.35
			13	278.35
			13	278.35
11/12/2025	10:54:17.391	6		278.05
			6	278.05
			6	278.05
11/12/2025	10:52:03.780	5		278.35
			5	278.35
			5	278.35
11/12/2025	10:49:09.876	15		278.35
			15	278.35
			15	278.35
11/12/2025	10:47:31.893	10		278.05
			10	278.05
			10	278.05
11/12/2025	10:42:47.022	4		278.45
			4	278.45
			4	278.45
11/12/2025	10:40:27.256	25		278.05
			25	278.05
			25	278.05
11/12/2025	10:39:00.946	1		278.45
			1	278.45
			1	278.45
11/12/2025	10:38:33.090	6		278.55
			6	278.55
			6	278.55
11/12/2025	10:34:59.744	3		278.10
			3	278.10
			3	278.10
11/12/2025	10:34:37.589	1		278.50
			1	278.50
			1	278.50
11/12/2025	10:31:00.836	5		278.65
			5	278.65
			5	278.65
11/12/2025	10:30:11.462	13		278.60
			13	278.60
			13	278.60
11/12/2025	10:29:48.962	4		278.10
			4	278.10
			4	278.10
11/12/2025	10:23:44.745	8		278.20
			8	278.20
			8	278.20
11/12/2025	10:22:31.211	4		278.70
			4	278.70
			4	278.70
11/12/2025	10:21:07.536	8		278.70
			8	278.70
			8	278.70
11/12/2025	10:16:05.298	22		278.75
			22	278.75
			22	278.75
11/12/2025	10:15:46.238	15		278.80
			15	278.80
			15	278.80
11/12/2025	10:12:51.221	6		278.75
			6	278.75
			6	278.75
11/12/2025	10:04:55.001	20		278.05
			20	278.05
			20	278.05
11/12/2025	10:01:28.477	39		278.10
			39	278.10
			39	278.10
11/12/2025	10:01:27.771	39		278.10
			39	278.10
			33	278.10
			6	278.10
11/12/2025	09:51:34.766	8		277.85
			8	277.85
			8	277.85
11/12/2025	09:47:11.969	35		277.85
			35	277.85
			35	277.85
11/12/2025	09:46:04.564	5		277.05
			5	277.05
			5	277.05
11/12/2025	09:45:15.585	75		277.85
			75	277.85
			75	277.85
11/12/2025	09:41:39.507	20		277.90
			20	277.90
			20	277.90
11/12/2025	09:39:50.726	5		277.90
			5	277.90
			5	277.90
11/12/2025	09:36:10.122	75		277.55
			75	277.55
			75	277.55
11/12/2025	09:36:09.639	66		277.55
			66	277.55
			66	277.55
11/12/2025	09:35:12.713	10		277.55
			10	277.55
			10	277.55
11/12/2025	09:34:27.171	2		277.55
			2	277.55
			2	277.55
11/12/2025	09:31:01.473	1		278.45
			1	278.45
			1	278.45
11/12/2025	09:30:48.427	44		276.55
			44	276.55
			44	276.55
11/12/2025	09:30:30.453	7		276.55
			7	276.55
			7	276.55
11/12/2025	09:30:30.346	11		276.55
			10	276.55
			1	276.55
			11	276.55
11/12/2025	09:30:17.575	100		277.00
			100	277.00
			6	277.00
			7	277.00
			30	277.00
			3	277.00
			6	277.00
			10	277.00
			7	277.00
			25	277.00
			6	277.00
11/12/2025	09:29:28.388	25		278.05
			25	278.05
			25	278.05
11/12/2025	09:27:16.951	3		278.80
			3	278.80
			3	278.80
11/12/2025	09:27:01.154	10		278.50
			10	278.50
			10	278.50
11/12/2025	09:26:12.588	10		278.50
			10	278.50
			10	278.50
11/12/2025	09:23:43.286	4		278.55
			4	278.55
			4	278.55
11/12/2025	09:08:23.998	159		278.00
			159	278.00
			159	278.00
11/12/2025	09:02:48.225	4		278.00
			4	278.00
			4	278.00
11/12/2025	09:00:37.096	1		278.55
			1	278.55
			1	278.55
11/12/2025	08:59:43.368	1		278.55
			1	278.55
			1	278.55
11/12/2025	08:59:38.793	30		278.05
			30	278.05
			30	278.05
11/12/2025	08:46:41.242	5		278.55
			5	278.55
			5	278.55
11/12/2025	08:43:36.196	3		278.05
			3	278.05
			3	278.05
11/12/2025	08:41:54.088	1		278.55
			1	278.55
			1	278.55
11/12/2025	08:30:09.309	1		278.55
			1	278.55
			1	278.55
11/12/2025	08:27:00.964	30		278.55
			30	278.55
			30	278.55
11/12/2025	08:26:37.184	3		278.05
			3	278.05
			3	278.05
11/12/2025	08:10:19.665	25		278.00
			5	278.00
			7	278.00
			6	278.00
			5	278.00
			2	278.00
			15	278.00
			10	278.00
11/12/2025	08:10:19.604	101		278.00
			101	278.00
			10	278.00
			5	278.00
			15	278.00
			18	278.00
			39	278.00
			14	278.00
11/12/2025	08:09:31.326	1		278.60
			1	278.60
			1	278.60
11/12/2025	08:07:44.595	15		278.55
			15	278.55
			15	278.55
11/12/2025	08:00:59.020	3		278.10
			3	278.10
			3	278.10
11/12/2025	08:00:18.275	1		278.70
			1	278.70
			1	278.70
11/12/2025	07:30:04.706	14		278.55
			14	278.55
			1	278.55
			6	278.55
			4	278.55
			3	278.55

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: 1 603.50
Ask: 1 605.50
Volume: 36 842
-0.16%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
11/12/2025 @ 17:50:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice