Tradegate Exchange

Oracle Corp.

1103

869

157.02

Date	Time	Volume	Order Volume	Price
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
15/12/2025	16:24:08.313	7		154.72
			7	154.72
			7	154.72
15/12/2025	16:23:35.406	10		154.74
			10	154.74
			10	154.74
15/12/2025	16:23:25.860	20		154.86
			20	154.86
			20	154.86
15/12/2025	16:23:24.888	18		154.92
			18	154.92
			18	154.92
15/12/2025	16:23:24.069	10		154.76
			10	154.76
			10	154.76
15/12/2025	16:23:10.597	13		155.16
			13	155.16
			13	155.16
15/12/2025	16:23:06.723	64		155.00
			64	155.00
			64	155.00
15/12/2025	16:22:38.911	1		155.00
			1	155.00
			1	155.00
15/12/2025	16:22:37.978	190		155.28
			190	155.28
			190	155.28
15/12/2025	16:22:24.071	19		154.88
			19	154.88
			19	154.88
15/12/2025	16:21:36.251	5		155.94
			5	155.94
			5	155.94
15/12/2025	16:21:24.731	6		155.98
			6	155.98
			6	155.98
15/12/2025	16:18:47.663	4		155.26
			4	155.26
			4	155.26
15/12/2025	16:18:40.313	2		155.10
			2	155.10
			2	155.10
15/12/2025	16:18:34.304	4		155.34
			4	155.34
			4	155.34
15/12/2025	16:18:22.964	10		155.54
			10	155.54
			10	155.54
15/12/2025	16:18:22.438	1		155.52
			1	155.52
			1	155.52
15/12/2025	16:18:22.271	20		155.52
			20	155.52
			20	155.52
15/12/2025	16:17:41.654	13		155.98
			13	155.98
			13	155.98
15/12/2025	16:17:34.135	16		156.00
			16	156.00
			16	156.00
15/12/2025	16:17:24.604	1		156.04
			1	156.04
			1	156.04
15/12/2025	16:16:55.152	7		156.12
			7	156.12
			7	156.12
15/12/2025	16:16:53.273	45		156.18
			45	156.18
			45	156.18
15/12/2025	16:16:36.359	7		156.24
			7	156.24
			7	156.24
15/12/2025	16:16:16.544	134		155.72
			134	155.72
			134	155.72
15/12/2025	16:16:07.465	4		155.88
			4	155.88
			4	155.88
15/12/2025	16:15:48.286	10		155.98
			10	155.98
			10	155.98
15/12/2025	16:15:47.803	60		155.98
			60	155.98
			60	155.98
15/12/2025	16:15:46.330	6		155.78
			6	155.78
			6	155.78
15/12/2025	16:15:11.820	60		156.00
			10	156.00
			60	156.00
			50	156.00
15/12/2025	16:15:10.667	1		156.10
			1	156.10
			1	156.10
15/12/2025	16:14:21.968	20		156.38
			20	156.38
			20	156.38
15/12/2025	16:14:10.219	1		156.48
			1	156.48
			1	156.48
15/12/2025	16:14:01.158	26		156.44
			26	156.44
			26	156.44
15/12/2025	16:13:49.480	1		156.02
			1	156.02
			1	156.02
15/12/2025	16:12:20.395	10		155.62
			10	155.62
			10	155.62
15/12/2025	16:12:08.064	7		155.62
			7	155.62
			7	155.62
15/12/2025	16:11:41.553	201		155.74
			201	155.74
			201	155.74
15/12/2025	16:10:37.547	25		155.74
			25	155.74
			25	155.74
15/12/2025	16:10:29.120	12		155.80
			12	155.80
			12	155.80
15/12/2025	16:10:08.422	13		156.04
			13	156.04
			13	156.04
15/12/2025	16:10:03.766	38		155.66
			38	155.66
			38	155.66
15/12/2025	16:09:30.483	3		155.92
			3	155.92
			3	155.92
15/12/2025	16:09:19.320	5		155.82
			5	155.82
			5	155.82
15/12/2025	16:08:50.730	7		156.00
			7	156.00
			7	156.00
15/12/2025	16:08:18.919	30		156.36
			30	156.36
			30	156.36
15/12/2025	16:07:46.607	10		156.26
			10	156.26
			10	156.26
15/12/2025	16:07:36.825	50		156.24
			50	156.24
			50	156.24
15/12/2025	16:06:20.037	10		156.06
			10	156.06
			10	156.06
15/12/2025	16:06:06.225	5		156.34
			5	156.34
			5	156.34
15/12/2025	16:05:32.983	14		156.02
			14	156.02
			14	156.02
15/12/2025	16:05:25.446	60		155.82
			60	155.82
			60	155.82
15/12/2025	16:05:19.816	100		155.80
			100	155.80
			100	155.80
15/12/2025	16:05:12.543	100		155.54
			100	155.54
			100	155.54
15/12/2025	16:05:10.853	2		155.74
			2	155.74
			2	155.74
15/12/2025	16:05:02.513	100		155.42
			100	155.42
			100	155.42
15/12/2025	16:04:54.990	5		155.68
			5	155.68
			5	155.68
15/12/2025	16:04:19.828	12		155.48
			12	155.48
			12	155.48
15/12/2025	16:02:30.613	5		154.94
			5	154.94
			5	154.94
15/12/2025	16:01:50.835	100		155.00
			65	155.00
			100	155.00
			15	155.00
			20	155.00
15/12/2025	16:01:50.249	10		155.06
			10	155.06
			10	155.06
15/12/2025	16:01:31.927	3		155.06
			3	155.06
			3	155.06
15/12/2025	16:01:21.964	8		155.38
			8	155.38
			8	155.38
15/12/2025	16:01:02.134	1		155.02
			1	155.02
			1	155.02
15/12/2025	16:00:41.028	7		154.46
			7	154.46
			7	154.46
15/12/2025	16:00:28.976	3		154.60
			3	154.60
			3	154.60
15/12/2025	16:00:27.814	40		154.60
			40	154.60
			40	154.60
15/12/2025	16:00:22.484	108		154.58
			108	154.58
			108	154.58
15/12/2025	16:00:07.373	30		154.60
			20	154.60
			30	154.60
			10	154.60
15/12/2025	16:00:00.962	3		154.80
			3	154.80
			3	154.80
15/12/2025	15:59:44.176	33		154.82
			33	154.82
			33	154.82
15/12/2025	15:59:27.343	1		154.90
			1	154.90
			1	154.90
15/12/2025	15:59:16.596	10		155.06
			10	155.06
			10	155.06
15/12/2025	15:59:14.443	160		155.00
			160	155.00
			160	155.00
15/12/2025	15:58:51.211	30		154.62
			30	154.62
			30	154.62
15/12/2025	15:58:47.189	3		154.62
			3	154.62
			3	154.62
15/12/2025	15:58:29.819	100		154.68
			100	154.68
			100	154.68
15/12/2025	15:58:16.958	1		154.74
			1	154.74
			1	154.74
15/12/2025	15:58:10.638	6		154.68
			6	154.68
			6	154.68
15/12/2025	15:57:53.978	254		154.66
			254	154.66
			254	154.66
15/12/2025	15:57:38.122	11		154.64
			11	154.64
			11	154.64
15/12/2025	15:57:38.077	30		154.64
			30	154.64
			30	154.64
15/12/2025	15:57:37.996	75		154.80
			10	154.80
			75	154.80
			50	154.80
			15	154.80
15/12/2025	15:57:27.382	5		154.90
			5	154.90
			5	154.90
15/12/2025	15:57:25.739	145		155.00
			145	155.00
			2	155.00
			18	155.00
			100	155.00
			25	155.00
15/12/2025	15:57:25.523	10		155.04
			10	155.04
			10	155.04
15/12/2025	15:57:16.155	6		155.14
			6	155.14
			6	155.14
15/12/2025	15:56:59.981	3		155.04
			3	155.04
			3	155.04
15/12/2025	15:56:48.382	46		155.08
			46	155.08
			46	155.08
15/12/2025	15:56:47.805	1		155.28
			1	155.28
			1	155.28
15/12/2025	15:56:44.255	8		155.24
			8	155.24
			8	155.24
15/12/2025	15:56:39.636	5		155.02
			5	155.02
			5	155.02
15/12/2025	15:55:58.664	6		155.12
			6	155.12
			6	155.12
15/12/2025	15:55:34.944	5		155.40
			5	155.40
			5	155.40
15/12/2025	15:54:59.286	10		155.56
			10	155.56
			10	155.56
15/12/2025	15:54:57.777	25		155.56
			25	155.56
			25	155.56
15/12/2025	15:54:36.807	52		155.22
			52	155.22
			52	155.22
15/12/2025	15:53:56.439	10		155.00
			10	155.00
			10	155.00
15/12/2025	15:53:23.486	32		155.04
			32	155.04
			32	155.04
15/12/2025	15:52:49.547	299		154.82
			30	154.82
			20	154.82
			33	154.82
			57	154.82
			256	154.82
			40	154.82
			50	154.82
			58	154.82
			10	154.82
			14	154.82
			20	154.82
			10	154.82
15/12/2025	15:52:43.511	643		155.00
			5	155.00
			5	155.00
			2	155.00
			200	155.00
			32	155.00
			19	155.00
			2	155.00
			16	155.00
			2	155.00
			35	155.00
			3	155.00
			643	155.00
			100	155.00
			15	155.00
			10	155.00
			8	155.00
			4	155.00
			2	155.00
			2	155.00
			10	155.00
			12	155.00
			50	155.00
			20	155.00
			5	155.00
			17	155.00
			5	155.00
			5	155.00
			12	155.00
			5	155.00
			40	155.00
15/12/2025	15:52:28.140	20		155.10
			20	155.10
			20	155.10
15/12/2025	15:52:18.872	7		155.60
			7	155.60
			7	155.60
15/12/2025	15:52:09.734	500		155.50
			500	155.50
			500	155.50
15/12/2025	15:52:09.029	10		155.30
			9	155.30
			10	155.30
			1	155.30
15/12/2025	15:52:08.956	14		155.54
			10	155.54
			14	155.54
			4	155.54
15/12/2025	15:52:08.860	15		155.56
			15	155.56
			15	155.56
15/12/2025	15:51:58.897	60		155.78
			60	155.78
			57	155.78
			3	155.78
15/12/2025	15:51:36.213	8		156.02
			8	156.02
			8	156.02
15/12/2025	15:51:29.846	39		156.32
			39	156.32
			39	156.32
15/12/2025	15:51:28.892	20		156.28
			20	156.28
			20	156.28
15/12/2025	15:50:12.875	10		156.16
			10	156.16
			10	156.16
15/12/2025	15:50:11.284	6		156.16
			6	156.16
			6	156.16
15/12/2025	15:49:54.408	1		156.22
			1	156.22
			1	156.22
15/12/2025	15:49:48.021	50		156.16
			50	156.16
			50	156.16
15/12/2025	15:49:34.131	32		156.22
			32	156.22
			32	156.22
15/12/2025	15:47:45.777	60		155.66
			60	155.66
			60	155.66
15/12/2025	15:47:38.439	1		155.64
			1	155.64
			1	155.64
15/12/2025	15:47:36.933	7		155.68
			7	155.68
			7	155.68
15/12/2025	15:47:19.780	1		155.88
			1	155.88
			1	155.88
15/12/2025	15:47:17.790	3		155.92
			3	155.92
			3	155.92
15/12/2025	15:47:16.284	26		156.02
			26	156.02
			26	156.02
15/12/2025	15:47:09.690	5		156.02
			5	156.02
			5	156.02
15/12/2025	15:47:07.401	7		156.00
			7	156.00
			7	156.00
15/12/2025	15:46:53.036	1		155.92
			1	155.92
			1	155.92
15/12/2025	15:46:50.432	100		155.96
			100	155.96
			100	155.96
15/12/2025	15:46:05.389	15		155.92
			15	155.92
			15	155.92
15/12/2025	15:45:31.391	100		156.12
			100	156.12
			100	156.12
15/12/2025	15:45:30.953	249		155.86
			249	155.86
			249	155.86
15/12/2025	15:45:30.684	129		156.00
			3	156.00
			10	156.00
			5	156.00
			11	156.00
			4	156.00
			25	156.00
			10	156.00
			10	156.00
			1	156.00
			3	156.00
			129	156.00
			7	156.00
			10	156.00
			30	156.00
15/12/2025	15:45:26.988	18		156.18
			18	156.18
			18	156.18
15/12/2025	15:45:01.556	58		156.02
			58	156.02
			58	156.02
15/12/2025	15:44:54.532	2		156.10
			2	156.10
			2	156.10
15/12/2025	15:44:48.378	12		156.16
			12	156.16
			12	156.16
15/12/2025	15:44:25.133	150		156.46
			150	156.46
			150	156.46
15/12/2025	15:44:18.731	4		156.38
			4	156.38
			4	156.38
15/12/2025	15:44:17.432	10		156.30
			10	156.30
			10	156.30
15/12/2025	15:43:47.943	300		156.30
			300	156.30
			300	156.30
15/12/2025	15:43:39.256	10		156.20
			10	156.20
			10	156.20
15/12/2025	15:43:29.314	3		156.10
			3	156.10
			3	156.10
15/12/2025	15:43:00.516	5		156.02
			5	156.02
			5	156.02
15/12/2025	15:43:00.448	1		156.02
			1	156.02
			1	156.02
15/12/2025	15:43:00.042	8		156.20
			8	156.20
			8	156.20
15/12/2025	15:42:59.766	11		156.22
			11	156.22
			11	156.22
15/12/2025	15:42:37.369	10		156.50
			10	156.50
			10	156.50
15/12/2025	15:42:37.311	60		156.60
			60	156.60
			60	156.60
15/12/2025	15:42:37.043	1		156.62
			1	156.62
			1	156.62
15/12/2025	15:41:28.558	13		156.86
			13	156.86
			13	156.86
15/12/2025	15:41:22.220	80		156.84
			80	156.84
			80	156.84
15/12/2025	15:41:20.283	38		156.80
			38	156.80
			38	156.80
15/12/2025	15:41:18.996	13		157.00
			13	157.00
			13	157.00
15/12/2025	15:41:18.507	300		157.08
			300	157.08
			300	157.08
15/12/2025	15:40:55.241	80		157.00
			80	157.00
			80	157.00
15/12/2025	15:40:13.583	50		157.00
			50	157.00
			50	157.00
15/12/2025	15:40:00.746	33		156.70
			8	156.70
			25	156.70
			33	156.70

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 572.50
Ask: 1 574.50
Volume: 40 924
-2.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 17:47:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice