Tradegate Exchange

Oracle Corp.

1550

1392

165.34

Date	Time	Volume	Order Volume	Price
19/12/2025	21:55:44.508	20		165.34
			20	165.34
			20	165.34
19/12/2025	21:54:54.490	7		165.48
			7	165.48
			7	165.48
19/12/2025	21:54:28.948	53		165.50
			53	165.50
			53	165.50
19/12/2025	21:54:04.301	7		165.48
			7	165.48
			7	165.48
19/12/2025	21:53:11.093	6		165.28
			6	165.28
			6	165.28
19/12/2025	21:52:02.722	3		165.46
			3	165.46
			3	165.46
19/12/2025	21:51:27.270	25		165.40
			25	165.40
			25	165.40
19/12/2025	21:51:27.172	6		165.36
			6	165.36
			6	165.36
19/12/2025	21:48:41.241	15		165.20
			15	165.20
			15	165.20
19/12/2025	21:48:34.140	3		165.50
			3	165.50
			3	165.50
19/12/2025	21:48:14.748	45		165.58
			45	165.58
			45	165.58
19/12/2025	21:48:12.947	15		165.58
			15	165.58
			15	165.58
19/12/2025	21:47:49.447	5		165.50
			5	165.50
			5	165.50
19/12/2025	21:47:44.660	4		165.50
			4	165.50
			4	165.50
19/12/2025	21:47:25.709	100		165.54
			100	165.54
			100	165.54
19/12/2025	21:46:57.291	181		165.54
			181	165.54
			181	165.54
19/12/2025	21:45:05.681	8		165.62
			8	165.62
			8	165.62
19/12/2025	21:45:00.067	12		165.62
			12	165.62
			12	165.62
19/12/2025	21:44:53.262	6		165.36
			6	165.36
			6	165.36
19/12/2025	21:44:11.202	15		165.52
			15	165.52
			15	165.52
19/12/2025	21:43:00.563	6		165.46
			6	165.46
			6	165.46
19/12/2025	21:42:37.239	10		165.18
			10	165.18
			10	165.18
19/12/2025	21:40:26.352	6		165.74
			6	165.74
			6	165.74
19/12/2025	21:39:54.491	20		165.74
			20	165.74
			20	165.74
19/12/2025	21:39:12.673	7		165.66
			7	165.66
			7	165.66
19/12/2025	21:36:30.658	6		165.74
			6	165.74
			6	165.74
19/12/2025	21:35:38.186	10		165.76
			10	165.76
			10	165.76
19/12/2025	21:34:55.571	6		165.62
			6	165.62
			6	165.62
19/12/2025	21:34:09.971	16		165.68
			16	165.68
			16	165.68
19/12/2025	21:33:14.545	16		165.52
			16	165.52
			16	165.52
19/12/2025	21:28:52.300	30		166.16
			21	166.16
			30	166.16
			9	166.16
19/12/2025	21:27:51.729	10		165.88
			10	165.88
			10	165.88
19/12/2025	21:27:42.219	30		165.88
			30	165.88
			30	165.88
19/12/2025	21:27:29.881	10		165.90
			10	165.90
			10	165.90
19/12/2025	21:27:16.568	49		165.86
			49	165.86
			49	165.86
19/12/2025	21:26:30.437	9		165.72
			9	165.72
			9	165.72
19/12/2025	21:26:30.070	5		165.74
			5	165.74
			5	165.74
19/12/2025	21:25:05.221	5		165.64
			5	165.64
			5	165.64
19/12/2025	21:24:07.901	18		165.72
			18	165.72
			18	165.72
19/12/2025	21:20:56.306	1		165.58
			1	165.58
			1	165.58
19/12/2025	21:19:40.523	20		165.32
			20	165.32
			20	165.32
19/12/2025	21:19:15.998	7		165.56
			7	165.56
			7	165.56
19/12/2025	21:18:49.266	10		165.38
			10	165.38
			10	165.38
19/12/2025	21:15:17.785	50		165.22
			50	165.22
			50	165.22
19/12/2025	21:15:12.122	15		165.24
			15	165.24
			15	165.24
19/12/2025	21:12:55.161	30		165.20
			30	165.20
			30	165.20
19/12/2025	21:12:18.386	30		165.26
			30	165.26
			30	165.26
19/12/2025	21:11:59.997	5		165.20
			5	165.20
			5	165.20
19/12/2025	21:11:33.563	118		165.24
			118	165.24
			118	165.24
19/12/2025	21:11:23.210	6		165.24
			6	165.24
			6	165.24
19/12/2025	21:10:37.883	1		165.16
			1	165.16
			1	165.16
19/12/2025	21:06:12.364	21		165.20
			21	165.20
			21	165.20
19/12/2025	21:05:51.831	6		165.24
			6	165.24
			6	165.24
19/12/2025	21:05:29.155	10		165.40
			10	165.40
			10	165.40
19/12/2025	21:03:25.623	50		165.00
			50	165.00
			50	165.00
19/12/2025	21:00:02.947	5		165.00
			5	165.00
			5	165.00
19/12/2025	20:59:56.394	30		165.00
			30	165.00
			30	165.00
19/12/2025	20:59:47.906	10		165.08
			10	165.08
			10	165.08
19/12/2025	20:58:45.305	7		164.86
			7	164.86
			7	164.86
19/12/2025	20:57:40.940	10		165.04
			10	165.04
			10	165.04
19/12/2025	20:57:34.963	22		165.06
			22	165.06
			22	165.06
19/12/2025	20:56:10.345	17		164.84
			17	164.84
			17	164.84
19/12/2025	20:55:25.203	12		165.18
			12	165.18
			12	165.18
19/12/2025	20:54:57.872	21		165.28
			21	165.28
			21	165.28
19/12/2025	20:54:42.334	70		165.28
			70	165.28
			70	165.28
19/12/2025	20:53:59.143	3		165.00
			3	165.00
			3	165.00
19/12/2025	20:53:13.539	1		164.94
			1	164.94
			1	164.94
19/12/2025	20:51:38.748	13		164.32
			13	164.32
			13	164.32
19/12/2025	20:51:14.269	8		164.12
			8	164.12
			8	164.12
19/12/2025	20:50:44.757	10		164.10
			10	164.10
			10	164.10
19/12/2025	20:50:03.093	20		164.46
			20	164.46
			20	164.46
19/12/2025	20:45:57.429	20		164.48
			20	164.48
			20	164.48
19/12/2025	20:44:37.564	20		164.26
			20	164.26
			20	164.26
19/12/2025	20:44:33.646	50		164.48
			50	164.48
			50	164.48
19/12/2025	20:43:34.314	10		164.46
			10	164.46
			10	164.46
19/12/2025	20:42:52.050	6		164.52
			6	164.52
			6	164.52
19/12/2025	20:42:50.983	2		164.52
			2	164.52
			2	164.52
19/12/2025	20:42:44.681	2		164.54
			2	164.54
			2	164.54
19/12/2025	20:40:28.139	20		164.60
			20	164.60
			20	164.60
19/12/2025	20:40:21.976	30		164.60
			30	164.60
			30	164.60
19/12/2025	20:39:47.069	24		164.66
			24	164.66
			24	164.66
19/12/2025	20:38:27.404	158		164.80
			158	164.80
			158	164.80
19/12/2025	20:38:05.025	20		164.84
			20	164.84
			20	164.84
19/12/2025	20:37:46.556	9		164.84
			9	164.84
			9	164.84
19/12/2025	20:37:14.402	40		164.88
			40	164.88
			40	164.88
19/12/2025	20:33:47.146	25		164.80
			25	164.80
			25	164.80
19/12/2025	20:32:59.083	12		164.84
			12	164.84
			12	164.84
19/12/2025	20:32:19.870	6		164.70
			6	164.70
			6	164.70
19/12/2025	20:32:03.409	4		164.72
			4	164.72
			4	164.72
19/12/2025	20:30:01.217	1		164.60
			1	164.60
			1	164.60
19/12/2025	20:29:30.184	25		164.62
			25	164.62
			25	164.62
19/12/2025	20:29:15.436	72		164.64
			72	164.64
			72	164.64
19/12/2025	20:28:32.747	8		164.50
			8	164.50
			8	164.50
19/12/2025	20:28:28.410	3		164.50
			3	164.50
			3	164.50
19/12/2025	20:28:13.714	1		164.72
			1	164.72
			1	164.72
19/12/2025	20:27:52.867	300		164.76
			300	164.76
			300	164.76
19/12/2025	20:27:47.932	1 467		164.44
			1 467	164.44
			1 368	164.44
			99	164.44
19/12/2025	20:27:33.977	730		164.58
			730	164.58
			730	164.58
19/12/2025	20:26:34.290	2		164.46
			2	164.46
			2	164.46
19/12/2025	20:24:41.372	12		164.90
			12	164.90
			12	164.90
19/12/2025	20:22:48.203	9		164.98
			9	164.98
			9	164.98
19/12/2025	20:21:37.614	4		164.60
			4	164.60
			4	164.60
19/12/2025	20:21:24.364	60		164.80
			60	164.80
			60	164.80
19/12/2025	20:21:20.361	10		164.84
			10	164.84
			10	164.84
19/12/2025	20:20:33.739	1		165.02
			1	165.02
			1	165.02
19/12/2025	20:20:26.948	40		164.80
			40	164.80
			40	164.80
19/12/2025	20:16:20.935	8		164.76
			8	164.76
			8	164.76
19/12/2025	20:15:12.450	10		165.34
			10	165.34
			10	165.34
19/12/2025	20:15:00.356	60		165.36
			60	165.36
			60	165.36
19/12/2025	20:13:23.070	30		165.64
			30	165.64
			30	165.64
19/12/2025	20:12:39.058	27		165.76
			27	165.76
			27	165.76
19/12/2025	20:12:11.266	4		165.66
			4	165.66
			4	165.66
19/12/2025	20:11:52.280	10		165.70
			10	165.70
			10	165.70
19/12/2025	20:11:26.636	4		165.68
			4	165.68
			4	165.68
19/12/2025	20:10:18.531	10		165.64
			10	165.64
			10	165.64
19/12/2025	20:09:50.579	12		165.86
			12	165.86
			12	165.86
19/12/2025	20:09:23.604	50		165.94
			50	165.94
			50	165.94
19/12/2025	20:09:12.843	65		165.68
			65	165.68
			65	165.68
19/12/2025	20:08:25.991	1		165.98
			1	165.98
			1	165.98
19/12/2025	20:07:03.794	2		165.48
			2	165.48
			2	165.48
19/12/2025	20:06:19.322	121		165.38
			121	165.38
			121	165.38
19/12/2025	20:06:12.204	12		165.44
			12	165.44
			12	165.44
19/12/2025	20:05:17.652	3		165.40
			3	165.40
			3	165.40
19/12/2025	20:05:11.999	11		165.40
			11	165.40
			11	165.40
19/12/2025	20:05:11.741	3		165.40
			3	165.40
			3	165.40
19/12/2025	20:04:54.064	1		165.38
			1	165.38
			1	165.38
19/12/2025	20:03:04.918	5		165.56
			5	165.56
			5	165.56
19/12/2025	20:01:51.912	192		165.28
			192	165.28
			192	165.28
19/12/2025	19:59:45.954	12		165.28
			12	165.28
			12	165.28
19/12/2025	19:59:29.776	10		165.32
			10	165.32
			10	165.32
19/12/2025	19:59:10.059	1		165.40
			1	165.40
			1	165.40
19/12/2025	19:58:25.258	37		165.08
			37	165.08
			37	165.08
19/12/2025	19:57:49.153	1		165.26
			1	165.26
			1	165.26
19/12/2025	19:57:36.600	10		165.32
			10	165.32
			10	165.32
19/12/2025	19:55:55.295	60		165.48
			60	165.48
			60	165.48
19/12/2025	19:55:24.636	120		165.52
			120	165.52
			120	165.52
19/12/2025	19:55:21.021	6		165.50
			6	165.50
			6	165.50
19/12/2025	19:54:43.136	20		165.42
			20	165.42
			20	165.42
19/12/2025	19:54:18.883	6		165.36
			6	165.36
			6	165.36
19/12/2025	19:53:36.027	19		165.22
			19	165.22
			19	165.22
19/12/2025	19:53:25.278	18		165.48
			18	165.48
			18	165.48
19/12/2025	19:52:34.064	5		165.56
			5	165.56
			5	165.56
19/12/2025	19:52:09.800	10		165.64
			10	165.64
			10	165.64
19/12/2025	19:51:54.797	30		165.64
			30	165.64
			30	165.64
19/12/2025	19:50:14.702	13		165.38
			13	165.38
			13	165.38
19/12/2025	19:50:09.456	37		165.38
			37	165.38
			37	165.38
19/12/2025	19:49:51.441	10		165.40
			10	165.40
			10	165.40
19/12/2025	19:49:29.952	10		165.34
			10	165.34
			10	165.34
19/12/2025	19:49:13.869	25		165.30
			25	165.30
			25	165.30
19/12/2025	19:48:07.177	62		165.02
			62	165.02
			62	165.02
19/12/2025	19:45:44.850	5		164.86
			5	164.86
			5	164.86
19/12/2025	19:45:09.320	7		164.74
			7	164.74
			7	164.74
19/12/2025	19:44:18.533	15		164.90
			15	164.90
			15	164.90
19/12/2025	19:44:11.519	6		164.92
			6	164.92
			6	164.92
19/12/2025	19:43:11.540	38		165.20
			38	165.20
			38	165.20
19/12/2025	19:42:57.393	5		165.18
			4	165.18
			1	165.18
			5	165.18
19/12/2025	19:41:00.519	26		165.00
			20	165.00
			6	165.00
			26	165.00
19/12/2025	19:39:20.932	10		165.08
			10	165.08
			5	165.08
			5	165.08
19/12/2025	19:38:06.214	20		165.54
			20	165.54
			20	165.54
19/12/2025	19:37:54.413	40		165.52
			40	165.52
			40	165.52
19/12/2025	19:36:55.037	64		165.90
			64	165.90
			64	165.90
19/12/2025	19:35:59.620	6		165.88
			6	165.88
			6	165.88
19/12/2025	19:35:10.453	5		166.06
			5	166.06
			5	166.06
19/12/2025	19:34:35.299	15		166.06
			15	166.06
			15	166.06
19/12/2025	19:34:19.888	25		166.06
			25	166.06
			25	166.06
19/12/2025	19:34:10.530	3		166.06
			3	166.06
			3	166.06
19/12/2025	19:34:00.817	20		166.06
			20	166.06
			20	166.06
19/12/2025	19:33:09.626	10		166.06
			10	166.06
			10	166.06
19/12/2025	19:33:00.924	7		166.06
			7	166.06
			7	166.06
19/12/2025	19:32:50.229	6		166.06
			6	166.06
			6	166.06
19/12/2025	19:32:25.722	1		166.04
			1	166.04
			1	166.04
19/12/2025	19:31:10.479	12		165.82
			12	165.82
			12	165.82
19/12/2025	19:30:55.615	1		165.98
			1	165.98
			1	165.98
19/12/2025	19:29:17.603	1		166.08
			1	166.08
			1	166.08
19/12/2025	19:29:16.308	5		166.08
			5	166.08
			5	166.08
19/12/2025	19:28:51.961	20		166.08
			20	166.08
			20	166.08
19/12/2025	19:28:44.058	35		166.08
			35	166.08
			35	166.08
19/12/2025	19:28:31.402	20		166.14
			20	166.14
			20	166.14
19/12/2025	19:28:03.618	15		166.08
			15	166.08
			15	166.08
19/12/2025	19:27:44.319	50		166.10
			50	166.10
			50	166.10
19/12/2025	19:27:06.263	2		166.18
			2	166.18
			2	166.18
19/12/2025	19:26:52.582	5		166.14
			5	166.14
			5	166.14
19/12/2025	19:26:26.225	20		166.18
			20	166.18
			20	166.18
19/12/2025	19:25:59.933	3		165.90
			3	165.90
			3	165.90
19/12/2025	19:25:35.769	1		166.18
			1	166.18
			1	166.18
19/12/2025	19:25:18.897	3		166.18
			3	166.18
			3	166.18
19/12/2025	19:24:56.885	10		166.24
			10	166.24
			10	166.24
19/12/2025	19:24:44.970	50		166.10
			50	166.10
			50	166.10
19/12/2025	19:24:44.097	3		166.12
			3	166.12
			3	166.12
19/12/2025	19:24:20.496	50		166.02
			50	166.02
			50	166.02
19/12/2025	19:23:36.045	30		166.18
			30	166.18
			30	166.18
19/12/2025	19:21:10.629	9		166.20
			9	166.20
			9	166.20
19/12/2025	19:20:53.422	15		166.26
			15	166.26
			15	166.26
19/12/2025	19:20:24.979	1		166.38
			1	166.38
			1	166.38
19/12/2025	19:19:36.815	10		166.16
			10	166.16
			10	166.16
19/12/2025	19:15:51.266	12		165.82
			12	165.82
			12	165.82
19/12/2025	19:14:32.071	380		165.82
			380	165.82
			380	165.82
19/12/2025	19:13:03.891	6		165.76
			6	165.76
			6	165.76
19/12/2025	19:11:50.757	12		165.92
			12	165.92
			12	165.92
19/12/2025	19:11:10.335	16		165.70
			16	165.70
			16	165.70
19/12/2025	19:10:58.476	87		165.90
			87	165.90
			87	165.90
19/12/2025	19:10:52.678	13		165.88
			13	165.88
			13	165.88
19/12/2025	19:10:51.925	31		165.64
			31	165.64
			31	165.64
19/12/2025	19:10:48.920	1		165.86
			1	165.86
			1	165.86
19/12/2025	19:10:22.179	1		165.84
			1	165.84
			1	165.84
19/12/2025	19:09:57.009	30		165.82
			30	165.82
			30	165.82
19/12/2025	19:09:48.002	15		165.82
			15	165.82
			15	165.82
19/12/2025	19:09:10.098	15		165.96
			15	165.96
			15	165.96
19/12/2025	19:07:30.627	5		166.12
			5	166.12
			5	166.12
19/12/2025	19:06:31.068	10		166.20
			10	166.20
			10	166.20
19/12/2025	19:06:28.303	2		166.24
			2	166.24
			2	166.24
19/12/2025	19:06:07.791	129		166.00
			29	166.00
			100	166.00
			129	166.00
19/12/2025	19:06:04.921	730		166.00
			65	166.00
			650	166.00
			10	166.00
			730	166.00
			5	166.00
19/12/2025	19:04:30.394	8		165.88
			8	165.88
			8	165.88
19/12/2025	19:03:50.881	320		166.00
			20	166.00
			300	166.00
			12	166.00
			242	166.00
			66	166.00
19/12/2025	19:03:31.729	730		166.00
			730	166.00
			730	166.00
19/12/2025	19:03:19.998	10		166.00
			10	166.00
			10	166.00
19/12/2025	19:03:19.250	20		166.00
			6	166.00
			14	166.00
			20	166.00
19/12/2025	19:03:19.241	12		166.00
			12	166.00
			12	166.00
19/12/2025	19:03:09.158	46		165.98
			46	165.98
			46	165.98
19/12/2025	19:02:46.060	64		165.90
			64	165.90
			64	165.90
19/12/2025	19:02:46.016	40		165.88
			40	165.88
			40	165.88
19/12/2025	19:02:36.446	25		165.80
			25	165.80
			25	165.80
19/12/2025	18:59:46.837	6		165.78
			6	165.78
			6	165.78
19/12/2025	18:59:35.118	450		165.78
			450	165.78
			450	165.78
19/12/2025	18:58:42.478	35		165.70
			35	165.70
			35	165.70
19/12/2025	18:58:31.370	4		165.76
			4	165.76
			4	165.76
19/12/2025	18:58:11.626	5		165.54
			5	165.54
			5	165.54
19/12/2025	18:57:57.202	5		165.76
			5	165.76
			5	165.76
19/12/2025	18:57:57.081	10		165.76
			10	165.76
			10	165.76
19/12/2025	18:57:06.723	20		165.70
			20	165.70
			20	165.70
19/12/2025	18:56:49.872	1		165.70
			1	165.70
			1	165.70
19/12/2025	18:56:29.586	50		165.76
			50	165.76
			50	165.76
19/12/2025	18:55:51.186	6		165.66
			6	165.66
			6	165.66
19/12/2025	18:55:47.109	1		165.66
			1	165.66
			1	165.66
19/12/2025	18:55:08.632	22		165.70
			22	165.70
			22	165.70
19/12/2025	18:54:53.270	5		165.62
			5	165.62
			5	165.62
19/12/2025	18:54:40.757	10		165.58
			10	165.58
			10	165.58
19/12/2025	18:54:27.580	1		165.66
			1	165.66
			1	165.66
19/12/2025	18:52:05.680	1		165.50
			1	165.50
			1	165.50
19/12/2025	18:52:01.608	5		165.50
			5	165.50
			5	165.50
19/12/2025	18:51:52.899	1		165.30
			1	165.30
			1	165.30
19/12/2025	18:51:47.286	20		165.54
			20	165.54
			20	165.54
19/12/2025	18:51:05.606	1		165.06
			1	165.06
			1	165.06
19/12/2025	18:50:06.555	10		165.22
			10	165.22
			10	165.22
19/12/2025	18:50:00.483	20		165.22
			6	165.22
			14	165.22
			20	165.22
19/12/2025	18:49:51.759	7		165.30
			7	165.30
			7	165.30
19/12/2025	18:49:45.506	1		165.22
			1	165.22
			1	165.22
19/12/2025	18:49:43.232	1		165.40
			1	165.40
			1	165.40
19/12/2025	18:45:54.066	12		165.32
			12	165.32
			12	165.32
19/12/2025	18:45:46.581	20		165.50
			20	165.50
			20	165.50
19/12/2025	18:44:55.137	1		165.26
			1	165.26
			1	165.26
19/12/2025	18:43:40.022	6		165.58
			6	165.58
			6	165.58
19/12/2025	18:42:08.209	2		165.48
			2	165.48
			2	165.48
19/12/2025	18:41:17.943	35		165.50
			35	165.50
			35	165.50
19/12/2025	18:40:14.399	15		165.60
			15	165.60
			15	165.60
19/12/2025	18:39:45.340	100		165.62
			6	165.62
			94	165.62
			100	165.62
19/12/2025	18:38:00.474	50		165.56
			50	165.56
			50	165.56
19/12/2025	18:37:24.397	20		165.42
			20	165.42
			20	165.42
19/12/2025	18:37:14.276	6		165.44
			6	165.44
			6	165.44
19/12/2025	18:33:44.987	5		165.44
			5	165.44
			5	165.44
19/12/2025	18:32:12.492	6		165.28
			6	165.28
			6	165.28
19/12/2025	18:31:17.393	63		165.22
			63	165.22
			63	165.22
19/12/2025	18:30:09.028	70		165.58
			70	165.58
			70	165.58
19/12/2025	18:25:04.858	23		165.78
			23	165.78
			23	165.78
19/12/2025	18:23:56.031	12		165.32
			12	165.32
			12	165.32
19/12/2025	18:23:41.360	10		165.52
			10	165.52
			10	165.52
19/12/2025	18:21:27.805	1		165.48
			1	165.48
			1	165.48
19/12/2025	18:21:17.535	1		165.56
			1	165.56
			1	165.56
19/12/2025	18:21:04.488	20		165.32
			20	165.32
			20	165.32
19/12/2025	18:14:57.605	1		165.78
			1	165.78
			1	165.78
19/12/2025	18:14:03.536	1		165.50
			1	165.50
			1	165.50
19/12/2025	18:13:58.072	15		165.78
			15	165.78
			15	165.78
19/12/2025	18:13:08.181	6		165.82
			6	165.82
			6	165.82
19/12/2025	18:12:28.624	1		165.84
			1	165.84
			1	165.84
19/12/2025	18:12:28.010	10		165.84
			10	165.84
			10	165.84
19/12/2025	18:11:39.138	100		165.50
			100	165.50
			100	165.50
19/12/2025	18:10:19.666	12		165.42
			12	165.42
			12	165.42
19/12/2025	18:08:38.939	50		165.12
			50	165.12
			50	165.12
19/12/2025	18:08:36.254	15		165.12
			15	165.12
			15	165.12
19/12/2025	18:08:08.996	730		165.12
			730	165.12
			730	165.12
19/12/2025	18:07:38.746	20		165.12
			20	165.12
			20	165.12
19/12/2025	18:07:04.369	21		165.12
			21	165.12
			21	165.12
19/12/2025	18:06:55.495	1		165.12
			1	165.12
			1	165.12
19/12/2025	18:05:48.472	20		165.40
			20	165.40
			20	165.40
19/12/2025	18:05:32.457	5		165.36
			5	165.36
			5	165.36
19/12/2025	18:05:25.646	40		165.08
			40	165.08
			40	165.08
19/12/2025	18:00:34.277	1		165.00
			1	165.00
			1	165.00
19/12/2025	17:59:20.931	100		165.46
			100	165.46
			100	165.46
19/12/2025	17:58:19.705	12		165.58
			12	165.58
			12	165.58
19/12/2025	17:57:08.269	92		165.52
			92	165.52
			92	165.52
19/12/2025	17:57:08.176	72		165.50
			72	165.50
			72	165.50
19/12/2025	17:57:04.964	10		165.46
			10	165.46
			10	165.46
19/12/2025	17:55:42.370	10		165.34
			10	165.34
			10	165.34
19/12/2025	17:54:34.287	30		165.36
			30	165.36
			30	165.36
19/12/2025	17:53:47.138	10		165.28
			10	165.28
			10	165.28
19/12/2025	17:53:33.423	120		165.32
			120	165.32
			120	165.32
19/12/2025	17:53:30.515	80		165.34
			80	165.34
			80	165.34
19/12/2025	17:53:20.544	1		165.06
			1	165.06
			1	165.06
19/12/2025	17:52:12.128	20		165.38
			20	165.38
			20	165.38
19/12/2025	17:51:05.664	2		164.90
			2	164.90
			2	164.90
19/12/2025	17:50:20.914	5		164.76
			5	164.76
			5	164.76
19/12/2025	17:49:54.791	12		165.02
			12	165.02
			12	165.02
19/12/2025	17:48:04.138	1		164.90
			1	164.90
			1	164.90
19/12/2025	17:47:27.941	303		164.90
			303	164.90
			303	164.90
19/12/2025	17:47:27.433	20		164.90
			20	164.90
			20	164.90
19/12/2025	17:46:45.015	12		164.90
			12	164.90
			12	164.90
19/12/2025	17:46:01.662	270		164.28
			240	164.28
			270	164.28
			30	164.28
19/12/2025	17:45:41.984	10		164.66
			10	164.66
			10	164.66
19/12/2025	17:44:42.005	4		164.94
			4	164.94
			4	164.94
19/12/2025	17:44:40.354	25		164.96
			25	164.96
			25	164.96
19/12/2025	17:44:24.956	12		164.98
			12	164.98
			12	164.98
19/12/2025	17:44:16.183	5		164.80
			5	164.80
			5	164.80
19/12/2025	17:43:54.888	20		165.10
			20	165.10
			20	165.10
19/12/2025	17:43:46.132	100		165.20
			100	165.20
			100	165.20
19/12/2025	17:43:23.544	30		165.26
			30	165.26
			30	165.26
19/12/2025	17:42:30.671	150		165.24
			150	165.24
			150	165.24
19/12/2025	17:41:35.332	15		165.34
			15	165.34
			15	165.34
19/12/2025	17:41:17.531	1 655		165.10
			100	165.10
			1 555	165.10
			1 655	165.10
19/12/2025	17:41:07.881	730		165.18
			730	165.18
			730	165.18
19/12/2025	17:38:57.405	3		165.02
			3	165.02
			3	165.02
19/12/2025	17:38:24.003	7		165.28
			7	165.28
			7	165.28
19/12/2025	17:38:10.231	50		165.36
			50	165.36
			50	165.36
19/12/2025	17:37:56.704	2		165.34
			2	165.34
			2	165.34
19/12/2025	17:37:33.874	730		165.10
			730	165.10
			730	165.10
19/12/2025	17:37:33.104	9		165.00
			9	165.00
			9	165.00
19/12/2025	17:36:06.814	10		164.88
			10	164.88
			10	164.88
19/12/2025	17:34:34.933	70		164.76
			70	164.76
			70	164.76

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

NIKE Inc.

Bid: 50.03 / Ask: 50.08
Volume: 612 217
-10.72%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 21:56:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice