Oracle Corp.

1282

1043

157.42

       

Date Time Volume Order Volume Price
15/12/2025 21:58:20.069 30   157.42
      30 157.42
      30 157.42
15/12/2025 21:57:38.678 4   157.34
      4 157.34
      4 157.34
15/12/2025 21:55:01.786 1   157.18
      1 157.18
      1 157.18
15/12/2025 21:53:14.733 6   157.38
      6 157.38
      6 157.38
15/12/2025 21:51:13.138 20   157.16
      20 157.16
      20 157.16
15/12/2025 21:47:20.926 6   156.80
      6 156.80
      6 156.80
15/12/2025 21:43:18.775 1   156.48
      1 156.48
      1 156.48
15/12/2025 21:42:58.513 10   156.54
      10 156.54
      10 156.54
15/12/2025 21:42:51.837 20   156.50
      20 156.50
      20 156.50
15/12/2025 21:42:51.731 20   156.50
      6 156.50
      14 156.50
      20 156.50
15/12/2025 21:42:25.984 5   156.52
      5 156.52
      5 156.52
15/12/2025 21:42:21.571 50   156.54
      50 156.54
      50 156.54
15/12/2025 21:40:12.643 450   156.76
      450 156.76
      450 156.76
15/12/2025 21:36:55.223 25   157.12
      25 157.12
      25 157.12
15/12/2025 21:34:35.983 1   156.80
      1 156.80
      1 156.80
15/12/2025 21:33:16.010 3   157.04
      3 157.04
      3 157.04
15/12/2025 21:31:56.283 3   156.96
      3 156.96
      3 156.96
15/12/2025 21:31:12.579 10   157.24
      10 157.24
      10 157.24
15/12/2025 21:21:18.374 3   157.24
      3 157.24
      3 157.24
15/12/2025 21:19:49.182 2   157.24
      2 157.24
      2 157.24
15/12/2025 21:19:42.958 25   157.28
      25 157.28
      25 157.28
15/12/2025 21:19:04.045 6   157.30
      6 157.30
      6 157.30
15/12/2025 21:16:14.390 20   157.32
      20 157.32
      20 157.32
15/12/2025 21:15:27.636 300   157.02
      300 157.02
      300 157.02
15/12/2025 21:11:42.800 11   157.42
      11 157.42
      11 157.42
15/12/2025 21:07:54.543 12   157.30
      12 157.30
      12 157.30
15/12/2025 21:02:53.051 1   157.38
      1 157.38
      1 157.38
15/12/2025 21:02:51.561 10   157.42
      10 157.42
      10 157.42
15/12/2025 21:00:32.238 2   157.70
      2 157.70
      2 157.70
15/12/2025 20:59:33.854 7   157.92
      7 157.92
      7 157.92
15/12/2025 20:57:49.898 1   157.78
      1 157.78
      1 157.78
15/12/2025 20:57:46.000 10   157.78
      10 157.78
      10 157.78
15/12/2025 20:56:11.703 3   157.68
      3 157.68
      3 157.68
15/12/2025 20:54:08.792 31   157.66
      31 157.66
      31 157.66
15/12/2025 20:53:11.884 20   157.80
      20 157.80
      20 157.80
15/12/2025 20:52:30.723 3   157.46
      3 157.46
      3 157.46
15/12/2025 20:52:02.031 1   157.60
      1 157.60
      1 157.60
15/12/2025 20:51:37.991 1   157.60
      1 157.60
      1 157.60
15/12/2025 20:50:05.804 30   157.66
      30 157.66
      30 157.66
15/12/2025 20:45:39.185 14   157.16
      14 157.16
      14 157.16
15/12/2025 20:45:04.213 10   157.22
      10 157.22
      10 157.22
15/12/2025 20:38:40.803 10   157.80
      10 157.80
      10 157.80
15/12/2025 20:37:24.098 10   157.60
      10 157.60
      10 157.60
15/12/2025 20:33:18.311 5   157.24
      5 157.24
      5 157.24
15/12/2025 20:33:18.237 30   157.24
      30 157.24
      30 157.24
15/12/2025 20:33:18.135 7   157.50
      7 157.50
      7 157.50
15/12/2025 20:32:54.341 240   157.90
      240 157.90
      240 157.90
15/12/2025 20:31:59.356 760   157.90
      760 157.90
      760 157.90
15/12/2025 20:28:30.050 10   157.76
      10 157.76
      10 157.76
15/12/2025 20:27:16.027 12   157.84
      12 157.84
      12 157.84
15/12/2025 20:23:59.845 31   158.06
      31 158.06
      31 158.06
15/12/2025 20:23:36.243 6   158.16
      6 158.16
      6 158.16
15/12/2025 20:17:24.062 10   158.32
      10 158.32
      10 158.32
15/12/2025 20:16:47.079 1   158.18
      1 158.18
      1 158.18
15/12/2025 20:16:32.140 150   158.18
      150 158.18
      150 158.18
15/12/2025 20:12:48.403 1   158.64
      1 158.64
      1 158.64
15/12/2025 20:12:43.949 3   158.42
      3 158.42
      3 158.42
15/12/2025 20:10:35.678 10   158.78
      10 158.78
      10 158.78
15/12/2025 20:10:14.323 20   158.50
      20 158.50
      20 158.50
15/12/2025 20:10:06.504 10   158.78
      10 158.78
      10 158.78
15/12/2025 20:05:49.904 10   159.34
      10 159.34
      10 159.34
15/12/2025 19:59:05.760 8   159.58
      8 159.58
      8 159.58
15/12/2025 19:58:40.220 2   159.54
      2 159.54
      2 159.54
15/12/2025 19:57:01.934 120   159.36
      120 159.36
      120 159.36
15/12/2025 19:52:55.826 10   159.14
      10 159.14
      10 159.14
15/12/2025 19:52:27.572 100   159.00
      100 159.00
      100 159.00
15/12/2025 19:51:27.442 15   158.70
      15 158.70
      15 158.70
15/12/2025 19:49:32.927 10   158.92
      10 158.92
      10 158.92
15/12/2025 19:48:52.065 5   158.96
      5 158.96
      5 158.96
15/12/2025 19:48:43.964 240   158.58
      240 158.58
      240 158.58
15/12/2025 19:48:14.521 760   158.58
      760 158.58
      760 158.58
15/12/2025 19:46:02.167 10   158.78
      10 158.78
      10 158.78
15/12/2025 19:44:12.490 17   158.40
      17 158.40
      17 158.40
15/12/2025 19:43:00.252 2   158.70
      2 158.70
      2 158.70
15/12/2025 19:40:41.487 10   158.46
      10 158.46
      10 158.46
15/12/2025 19:39:00.447 1   158.24
      1 158.24
      1 158.24
15/12/2025 19:38:33.444 25   158.42
      25 158.42
      25 158.42
15/12/2025 19:38:32.675 10   158.42
      10 158.42
      10 158.42
15/12/2025 19:36:43.426 2   158.34
      2 158.34
      2 158.34
15/12/2025 19:36:20.753 2   158.26
      2 158.26
      2 158.26
15/12/2025 19:35:25.920 4   158.20
      4 158.20
      4 158.20
15/12/2025 19:35:22.197 20   158.20
      20 158.20
      20 158.20
15/12/2025 19:33:48.071 2   157.98
      2 157.98
      2 157.98
15/12/2025 19:32:30.038 2   158.22
      2 158.22
      2 158.22
15/12/2025 19:29:01.853 20   157.80
      20 157.80
      20 157.80
15/12/2025 19:28:56.231 10   157.86
      10 157.86
      10 157.86
15/12/2025 19:28:43.423 2   157.90
      2 157.90
      2 157.90
15/12/2025 19:23:11.064 21   158.10
      21 158.10
      21 158.10
15/12/2025 19:21:11.869 12   158.02
      12 158.02
      12 158.02
15/12/2025 19:16:59.395 1   158.50
      1 158.50
      1 158.50
15/12/2025 19:15:21.216 6   158.54
      6 158.54
      6 158.54
15/12/2025 19:08:41.279 20   158.48
      20 158.48
      20 158.48
15/12/2025 19:06:54.239 15   158.50
      15 158.50
      15 158.50
15/12/2025 19:06:42.679 100   158.50
      100 158.50
      63 158.50
      37 158.50
15/12/2025 19:03:58.222 100   158.68
      100 158.68
      100 158.68
15/12/2025 19:02:50.066 25   158.46
      25 158.46
      25 158.46
15/12/2025 19:02:38.941 2   158.64
      2 158.64
      2 158.64
15/12/2025 18:59:00.850 10   158.48
      10 158.48
      10 158.48
15/12/2025 18:58:40.833 10   158.64
      10 158.64
      10 158.64
15/12/2025 18:56:28.820 1   158.20
      1 158.20
      1 158.20
15/12/2025 18:55:01.417 30   157.86
      30 157.86
      30 157.86
15/12/2025 18:53:47.155 7   158.14
      7 158.14
      7 158.14
15/12/2025 18:53:08.805 1   157.96
      1 157.96
      1 157.96
15/12/2025 18:52:56.819 2   157.64
      2 157.64
      2 157.64
15/12/2025 18:52:36.860 10   157.92
      10 157.92
      10 157.92
15/12/2025 18:50:26.666 550   157.86
      550 157.86
      10 157.86
      540 157.86
15/12/2025 18:48:10.625 50   157.78
      50 157.78
      50 157.78
15/12/2025 18:47:34.618 15   158.00
      15 158.00
      15 158.00
15/12/2025 18:47:31.151 100   158.00
      100 158.00
      100 158.00
15/12/2025 18:47:29.351 3   157.80
      3 157.80
      3 157.80
15/12/2025 18:47:10.236 1   158.16
      1 158.16
      1 158.16
15/12/2025 18:46:59.760 1   158.34
      1 158.34
      1 158.34
15/12/2025 18:45:24.478 5   158.20
      5 158.20
      5 158.20
15/12/2025 18:42:44.638 30   158.40
      30 158.40
      30 158.40
15/12/2025 18:42:08.478 6   158.18
      6 158.18
      6 158.18
15/12/2025 18:41:50.274 4   158.18
      4 158.18
      4 158.18
15/12/2025 18:38:09.551 35   157.98
      35 157.98
      35 157.98
15/12/2025 18:36:37.007 2   158.32
      2 158.32
      2 158.32
15/12/2025 18:35:18.482 15   158.00
      15 158.00
      15 158.00
15/12/2025 18:34:30.410 1   158.26
      1 158.26
      1 158.26
15/12/2025 18:34:19.999 65   158.20
      65 158.20
      65 158.20
15/12/2025 18:32:38.459 3   158.16
      3 158.16
      3 158.16
15/12/2025 18:31:49.219 5   157.90
      5 157.90
      5 157.90
15/12/2025 18:29:50.221 10   158.14
      10 158.14
      10 158.14
15/12/2025 18:29:16.481 6   158.42
      6 158.42
      6 158.42
15/12/2025 18:27:51.607 30   158.00
      30 158.00
      30 158.00
15/12/2025 18:25:37.294 10   157.80
      10 157.80
      10 157.80
15/12/2025 18:25:26.040 71   157.74
      71 157.74
      71 157.74
15/12/2025 18:22:20.132 30   157.82
      30 157.82
      30 157.82
15/12/2025 18:21:33.919 15   158.00
      15 158.00
      15 158.00
15/12/2025 18:18:53.511 30   157.78
      30 157.78
      30 157.78
15/12/2025 18:18:46.682 5   157.74
      5 157.74
      5 157.74
15/12/2025 18:18:43.454 6   157.48
      6 157.48
      6 157.48
15/12/2025 18:18:34.859 25   157.74
      25 157.74
      25 157.74
15/12/2025 18:18:02.750 7   157.94
      7 157.94
      7 157.94
15/12/2025 18:16:53.797 2   157.88
      2 157.88
      2 157.88
15/12/2025 18:14:18.200 4   157.68
      4 157.68
      4 157.68
15/12/2025 18:14:10.032 7   157.74
      7 157.74
      7 157.74
15/12/2025 18:13:45.188 1   157.92
      1 157.92
      1 157.92
15/12/2025 18:12:40.237 38   157.70
      38 157.70
      38 157.70
15/12/2025 18:09:47.063 25   157.44
      25 157.44
      25 157.44
15/12/2025 18:08:43.921 256   157.44
      256 157.44
      256 157.44
15/12/2025 18:07:11.838 50   157.48
      50 157.48
      50 157.48
15/12/2025 18:06:38.150 2   157.62
      2 157.62
      2 157.62
15/12/2025 18:06:22.400 61   157.50
      36 157.50
      25 157.50
      61 157.50
15/12/2025 18:06:01.327 1   157.34
      1 157.34
      1 157.34
15/12/2025 18:02:10.411 256   157.10
      256 157.10
      256 157.10
15/12/2025 18:01:12.538 30   157.20
      30 157.20
      30 157.20
15/12/2025 18:01:06.095 21   156.92
      21 156.92
      21 156.92
15/12/2025 18:00:43.977 2   156.92
      2 156.92
      2 156.92
15/12/2025 18:00:30.302 3   157.14
      3 157.14
      3 157.14
15/12/2025 17:59:23.546 100   156.92
      100 156.92
      100 156.92
15/12/2025 17:58:55.474 1   156.92
      1 156.92
      1 156.92
15/12/2025 17:56:46.986 10   157.14
      10 157.14
      10 157.14
15/12/2025 17:56:27.843 1   157.30
      1 157.30
      1 157.30
15/12/2025 17:55:04.319 2   157.68
      2 157.68
      2 157.68
15/12/2025 17:52:44.885 20   157.70
      20 157.70
      20 157.70
15/12/2025 17:52:40.800 100   157.62
      100 157.62
      100 157.62
15/12/2025 17:52:22.018 10   157.80
      10 157.80
      10 157.80
15/12/2025 17:52:20.352 1   157.84
      1 157.84
      1 157.84
15/12/2025 17:52:13.481 10   157.86
      10 157.86
      10 157.86
15/12/2025 17:52:03.528 10   157.94
      10 157.94
      10 157.94
15/12/2025 17:51:25.341 10   158.06
      10 158.06
      10 158.06
15/12/2025 17:51:20.688 2   158.26
      2 158.26
      2 158.26
15/12/2025 17:51:12.585 397   157.94
      397 157.94
      397 157.94
15/12/2025 17:51:04.458 20   158.00
      20 158.00
      20 158.00
15/12/2025 17:50:24.407 20   157.98
      20 157.98
      20 157.98
15/12/2025 17:50:11.665 50   157.68
      50 157.68
      50 157.68
15/12/2025 17:50:10.661 38   157.70
      38 157.70
      38 157.70
15/12/2025 17:49:43.377 25   157.50
      25 157.50
      25 157.50
15/12/2025 17:48:46.059 1   157.32
      1 157.32
      1 157.32
15/12/2025 17:48:06.483 3   157.10
      3 157.10
      3 157.10
15/12/2025 17:47:45.667 60   156.70
      60 156.70
      60 156.70
15/12/2025 17:47:27.121 254   156.68
      254 156.68
      254 156.68
15/12/2025 17:46:13.698 15   157.02
      15 157.02
      15 157.02
15/12/2025 17:44:51.892 18   157.00
      18 157.00
      18 157.00
15/12/2025 17:44:43.316 108   156.92
      108 156.92
      108 156.92
15/12/2025 17:44:32.527 4   156.90
      4 156.90
      4 156.90
15/12/2025 17:44:15.975 70   157.10
      70 157.10
      70 157.10
15/12/2025 17:43:10.552 81   156.78
      69 156.78
      81 156.78
      12 156.78
15/12/2025 17:43:01.896 4   157.04
      4 157.04
      4 157.04
15/12/2025 17:42:30.062 20   156.94
      20 156.94
      20 156.94
15/12/2025 17:41:09.054 14   156.80
      14 156.80
      14 156.80
15/12/2025 17:40:54.387 10   157.30
      10 157.30
      10 157.30
15/12/2025 17:40:09.972 30   156.60
      30 156.60
      30 156.60
15/12/2025 17:39:54.035 100   156.60
      100 156.60
      100 156.60
15/12/2025 17:39:51.750 53   156.60
      53 156.60
      53 156.60
15/12/2025 17:37:59.503 60   156.56
      60 156.56
      60 156.56
15/12/2025 17:37:28.899 100   156.98
      100 156.98
      100 156.98
15/12/2025 17:37:25.828 1   156.98
      1 156.98
      1 156.98
15/12/2025 17:36:51.789 100   156.62
      100 156.62
      100 156.62
15/12/2025 17:36:40.721 30   156.70
      30 156.70
      30 156.70
15/12/2025 17:36:40.630 100   156.70
      100 156.70
      100 156.70
15/12/2025 17:36:06.977 23   157.14
      23 157.14
      23 157.14
15/12/2025 17:35:08.305 1   157.22
      1 157.22
      1 157.22
15/12/2025 17:32:41.692 10   157.00
      10 157.00
      10 157.00
15/12/2025 17:31:51.996 20   157.16
      20 157.16
      20 157.16
15/12/2025 17:30:57.209 25   157.18
      25 157.18
      25 157.18
15/12/2025 17:30:30.895 1   157.02
      1 157.02
      1 157.02
15/12/2025 17:30:07.631 65   157.28
      65 157.28
      65 157.28
15/12/2025 17:27:56.009 25   157.34
      25 157.34
      25 157.34
15/12/2025 17:27:23.967 7   157.36
      7 157.36
      7 157.36
15/12/2025 17:27:18.566 20   157.18
      20 157.18
      20 157.18
15/12/2025 17:27:10.627 1   157.36
      1 157.36
      1 157.36
15/12/2025 17:27:09.621 2   157.34
      2 157.34
      2 157.34
15/12/2025 17:26:53.419 1   157.12
      1 157.12
      1 157.12
15/12/2025 17:22:46.208 5   157.08
      5 157.08
      5 157.08
15/12/2025 17:22:05.109 100   156.78
      100 156.78
      100 156.78
15/12/2025 17:20:20.032 10   156.96
      10 156.96
      10 156.96
15/12/2025 17:20:13.253 6   156.86
      6 156.86
      6 156.86
15/12/2025 17:20:08.553 40   157.00
      40 157.00
      40 157.00
15/12/2025 17:19:59.232 40   156.88
      40 156.88
      40 156.88
15/12/2025 17:19:54.427 15   156.74
      15 156.74
      15 156.74
15/12/2025 17:18:54.351 5   156.60
      5 156.60
      5 156.60
15/12/2025 17:16:22.125 29   156.56
      29 156.56
      29 156.56
15/12/2025 17:16:00.450 3   156.54
      3 156.54
      3 156.54
15/12/2025 17:15:44.448 1   156.66
      1 156.66
      1 156.66
15/12/2025 17:15:41.730 6   156.74
      6 156.74
      6 156.74
15/12/2025 17:15:30.019 15   156.68
      15 156.68
      15 156.68
15/12/2025 17:15:29.865 12   156.84
      12 156.84
      12 156.84
15/12/2025 17:15:27.292 32   156.80
      32 156.80
      32 156.80
15/12/2025 17:15:00.475 30   156.58
      30 156.58
      30 156.58
15/12/2025 17:14:54.723 3   156.68
      3 156.68
      3 156.68
15/12/2025 17:14:47.193 15   156.64
      15 156.64
      15 156.64
15/12/2025 17:14:43.128 8   156.42
      8 156.42
      8 156.42
15/12/2025 17:14:37.843 2   156.56
      2 156.56
      2 156.56
15/12/2025 17:14:35.272 20   156.60
      20 156.60
      20 156.60
15/12/2025 17:14:24.481 12   156.48
      12 156.48
      12 156.48
15/12/2025 17:12:07.795 96   156.54
      96 156.54
      96 156.54
15/12/2025 17:11:58.696 2   156.50
      2 156.50
      2 156.50
15/12/2025 17:11:55.700 7   156.46
      7 156.46
      7 156.46
15/12/2025 17:11:35.393 25   156.50
      25 156.50
      25 156.50
15/12/2025 17:11:07.117 2   156.44
      2 156.44
      2 156.44
15/12/2025 17:10:14.692 20   156.20
      20 156.20
      20 156.20
15/12/2025 17:09:55.849 37   156.10
      37 156.10
      37 156.10
15/12/2025 17:08:57.245 35   155.80
      35 155.80
      35 155.80
15/12/2025 17:08:11.926 60   155.94
      60 155.94
      60 155.94
15/12/2025 17:07:20.082 50   155.90
      50 155.90
      50 155.90
15/12/2025 17:05:57.796 1   155.78
      1 155.78
      1 155.78
15/12/2025 17:05:43.527 2   155.92
      2 155.92
      2 155.92
15/12/2025 17:05:29.355 10   156.24
      10 156.24
      10 156.24
15/12/2025 17:05:14.947 30   156.00
      30 156.00
      30 156.00
15/12/2025 17:04:53.454 20   155.88
      20 155.88
      20 155.88
15/12/2025 17:04:00.280 25   155.64
      25 155.64
      25 155.64
15/12/2025 17:03:17.108 404   155.74
      404 155.74
      404 155.74
15/12/2025 17:02:49.434 26   155.72
      26 155.72
      26 155.72
15/12/2025 17:02:15.479 100   155.50
      100 155.50
      100 155.50
15/12/2025 17:02:13.958 25   155.50
      25 155.50
      25 155.50
15/12/2025 17:01:30.713 12   155.56
      12 155.56
      12 155.56
15/12/2025 17:00:48.648 7   155.52
      7 155.52
      7 155.52
15/12/2025 17:00:10.895 108   155.32
      108 155.32
      108 155.32
15/12/2025 16:59:50.899 16   155.36
      16 155.36
      16 155.36
15/12/2025 16:59:21.426 10   155.24
      10 155.24
      10 155.24
15/12/2025 16:57:45.675 40   155.32
      40 155.32
      40 155.32
15/12/2025 16:57:34.529 2   155.52
      2 155.52
      2 155.52
15/12/2025 16:56:24.926 30   155.42
      30 155.42
      30 155.42
15/12/2025 16:56:22.164 53   155.62
      53 155.62
      53 155.62
15/12/2025 16:55:28.496 7   155.72
      7 155.72
      7 155.72
15/12/2025 16:55:27.833 10   155.60
      10 155.60
      10 155.60
15/12/2025 16:55:10.176 10   155.74
      10 155.74
      10 155.74
15/12/2025 16:54:20.508 7   155.44
      7 155.44
      7 155.44
15/12/2025 16:53:42.311 3   155.18
      3 155.18
      3 155.18
15/12/2025 16:53:41.825 10   155.12
      10 155.12
      10 155.12
15/12/2025 16:53:06.704 10   155.60
      10 155.60
      10 155.60
15/12/2025 16:52:51.286 20   155.56
      20 155.56
      20 155.56
15/12/2025 16:52:48.046 3   155.48
      3 155.48
      3 155.48
15/12/2025 16:52:12.452 35   155.70
      35 155.70
      35 155.70
15/12/2025 16:51:38.689 6   155.66
      6 155.66
      6 155.66
15/12/2025 16:51:07.674 5   155.74
      5 155.74
      5 155.74
15/12/2025 16:50:05.384 200   155.96
      200 155.96
      200 155.96
15/12/2025 16:49:37.133 14   155.64
      14 155.64
      14 155.64
15/12/2025 16:48:38.448 50   155.60
      50 155.60
      12 155.60
      38 155.60
15/12/2025 16:47:39.996 60   156.04
      60 156.04
      60 156.04
15/12/2025 16:47:18.903 1   155.94
      1 155.94
      1 155.94
15/12/2025 16:46:51.284 11   155.84
      11 155.84
      11 155.84
15/12/2025 16:45:59.692 4   156.12
      4 156.12
      4 156.12
15/12/2025 16:45:50.227 1   156.28
      1 156.28
      1 156.28
15/12/2025 16:45:40.560 4   156.24
      4 156.24
      4 156.24
15/12/2025 16:45:38.248 1   156.28
      1 156.28
      1 156.28
15/12/2025 16:45:08.624 15   156.28
      15 156.28
      15 156.28
15/12/2025 16:44:48.405 23   155.96
      23 155.96
      23 155.96
15/12/2025 16:44:40.853 3   156.06
      3 156.06
      3 156.06
15/12/2025 16:44:36.306 27   155.82
      27 155.82
      27 155.82
15/12/2025 16:43:52.184 1   155.62
      1 155.62
      1 155.62
15/12/2025 16:43:33.691 50   155.66
      50 155.66
      50 155.66
15/12/2025 16:42:35.247 85   155.20
      85 155.20
      85 155.20
15/12/2025 16:42:28.309 10   155.20
      10 155.20
      10 155.20
15/12/2025 16:41:59.225 200   155.20
      200 155.20
      200 155.20
15/12/2025 16:41:21.417 3   155.00
      3 155.00
      3 155.00
15/12/2025 16:41:02.559 30   154.78
      30 154.78
      30 154.78
15/12/2025 16:40:47.573 7   154.78
      7 154.78
      7 154.78
15/12/2025 16:39:05.328 13   154.66
      13 154.66
      13 154.66
15/12/2025 16:38:40.121 6   154.64
      6 154.64
      6 154.64
15/12/2025 16:38:23.309 10   154.80
      10 154.80
      10 154.80
15/12/2025 16:38:09.991 10   154.76
      10 154.76
      10 154.76
15/12/2025 16:37:03.866 50   154.72
      50 154.72
      50 154.72
15/12/2025 16:35:31.108 10   155.06
      10 155.06
      10 155.06
15/12/2025 16:35:16.988 20   154.92
      20 154.92
      20 154.92
15/12/2025 16:35:03.207 170   154.88
      170 154.88
      170 154.88
15/12/2025 16:34:54.993 10   154.96
      10 154.96
      10 154.96
15/12/2025 16:34:42.530 5   155.04
      5 155.04
      5 155.04
15/12/2025 16:34:32.712 225   155.16
      225 155.16
      225 155.16
15/12/2025 16:34:19.627 7   155.16
      7 155.16
      7 155.16
15/12/2025 16:33:45.646 1   155.30
      1 155.30
      1 155.30
15/12/2025 16:33:30.551 3   154.90
      3 154.90
      3 154.90
15/12/2025 16:33:17.371 4   155.18
      4 155.18
      4 155.18
15/12/2025 16:33:15.044 340   155.00
      340 155.00
      340 155.00
15/12/2025 16:31:59.385 17   155.64
      17 155.64
      17 155.64
15/12/2025 16:31:41.192 180   155.24
      180 155.24
      180 155.24
15/12/2025 16:31:40.960 194   155.24
      194 155.24
      194 155.24
15/12/2025 16:31:32.244 64   155.34
      64 155.34
      64 155.34
15/12/2025 16:31:12.561 30   154.96
      30 154.96
      30 154.96
15/12/2025 16:31:11.079 10   154.94
      10 154.94
      10 154.94
15/12/2025 16:31:08.330 20   155.20
      20 155.20
      20 155.20
15/12/2025 16:31:08.237 23   155.00
      23 155.00
      23 155.00
15/12/2025 16:31:07.643 50   154.96
      50 154.96
      50 154.96
15/12/2025 16:30:31.741 10   154.92
      10 154.92
      10 154.92
15/12/2025 16:30:23.954 25   154.62
      25 154.62
      25 154.62
15/12/2025 16:29:44.584 1   154.94
      1 154.94
      1 154.94
15/12/2025 16:29:28.645 75   154.50
      15 154.50
      60 154.50
      75 154.50
15/12/2025 16:28:57.789 60   154.48
      60 154.48
      60 154.48
15/12/2025 16:28:47.319 97   154.44
      97 154.44
      97 154.44
15/12/2025 16:27:58.613 6   154.78
      6 154.78
      6 154.78
15/12/2025 16:27:37.356 10   154.48
      10 154.48
      10 154.48
15/12/2025 16:27:27.983 1   154.80
      1 154.80
      1 154.80
15/12/2025 16:26:38.287 141   154.30
      141 154.30
      141 154.30
15/12/2025 16:26:04.499 22   154.46
      22 154.46
      22 154.46
15/12/2025 16:25:08.385 23   154.28
      23 154.28
      23 154.28
15/12/2025 16:25:02.427 7   154.30
      7 154.30
      7 154.30
15/12/2025 16:24:09.643 33   154.48
      33 154.48
      33 154.48
15/12/2025 16:24:09.112 14   154.70
      14 154.70
      14 154.70

       

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)