Tradegate Exchange

adidas AG

406

984

168.45

Date	Time	Volume	Order Volume	Price
12/12/2025	10:03:19.761	1		168.55
			1	168.55
			1	168.55
12/12/2025	10:03:15.394	91		168.50
			21	168.50
			91	168.50
			70	168.50
12/12/2025	10:02:35.978	3		168.45
			3	168.45
			3	168.45
12/12/2025	10:02:25.695	30		168.25
			30	168.25
			30	168.25
12/12/2025	10:02:07.240	15		168.35
			15	168.35
			15	168.35
12/12/2025	10:01:25.159	3		168.25
			3	168.25
			3	168.25
12/12/2025	10:01:03.328	1		168.20
			1	168.20
			1	168.20
12/12/2025	10:00:19.549	10		168.10
			10	168.10
			10	168.10
12/12/2025	09:59:01.044	70		168.20
			70	168.20
			70	168.20
12/12/2025	09:58:51.180	6		168.15
			6	168.15
			6	168.15
12/12/2025	09:58:13.675	7		168.05
			7	168.05
			7	168.05
12/12/2025	09:57:39.622	15		168.10
			15	168.10
			15	168.10
12/12/2025	09:57:32.342	1		167.95
			1	167.95
			1	167.95
12/12/2025	09:57:14.759	31		168.05
			31	168.05
			31	168.05
12/12/2025	09:57:05.246	200		168.05
			200	168.05
			200	168.05
12/12/2025	09:56:04.570	30		168.50
			30	168.50
			30	168.50
12/12/2025	09:55:59.484	60		168.50
			60	168.50
			60	168.50
12/12/2025	09:55:43.003	50		168.80
			50	168.80
			50	168.80
12/12/2025	09:55:00.684	60		168.80
			60	168.80
			60	168.80
12/12/2025	09:54:44.792	40		168.65
			40	168.65
			40	168.65
12/12/2025	09:53:41.273	12		168.80
			12	168.80
			12	168.80
12/12/2025	09:52:57.137	60		168.75
			60	168.75
			60	168.75
12/12/2025	09:52:39.425	28		168.60
			28	168.60
			28	168.60
12/12/2025	09:52:32.571	45		168.55
			6	168.55
			45	168.55
			39	168.55
12/12/2025	09:52:07.548	60		168.65
			60	168.65
			60	168.65
12/12/2025	09:51:23.239	15		168.65
			15	168.65
			15	168.65
12/12/2025	09:51:01.945	2		168.75
			2	168.75
			2	168.75
12/12/2025	09:50:39.766	10		168.65
			10	168.65
			10	168.65
12/12/2025	09:50:34.091	50		168.70
			50	168.70
			50	168.70
12/12/2025	09:50:17.914	25		168.55
			25	168.55
			25	168.55
12/12/2025	09:50:11.533	20		168.65
			20	168.65
			20	168.65
12/12/2025	09:49:57.538	75		168.55
			75	168.55
			75	168.55
12/12/2025	09:49:15.813	3		168.80
			3	168.80
			3	168.80
12/12/2025	09:49:14.318	45		168.70
			45	168.70
			45	168.70
12/12/2025	09:49:09.456	20		168.80
			20	168.80
			20	168.80
12/12/2025	09:49:08.069	3		168.65
			3	168.65
			3	168.65
12/12/2025	09:48:58.916	8		168.45
			8	168.45
			8	168.45
12/12/2025	09:48:57.897	1		168.60
			1	168.60
			1	168.60
12/12/2025	09:48:55.484	28		168.50
			28	168.50
			28	168.50
12/12/2025	09:48:07.609	40		168.55
			7	168.55
			33	168.55
			40	168.55
12/12/2025	09:47:40.970	40		168.30
			40	168.30
			40	168.30
12/12/2025	09:47:25.439	15		168.20
			15	168.20
			15	168.20
12/12/2025	09:47:22.337	22		168.20
			22	168.20
			22	168.20
12/12/2025	09:47:00.887	80		168.00
			80	168.00
			80	168.00
12/12/2025	09:46:39.793	10		167.95
			10	167.95
			10	167.95
12/12/2025	09:46:09.248	15		168.10
			15	168.10
			15	168.10
12/12/2025	09:45:54.033	2		168.10
			2	168.10
			2	168.10
12/12/2025	09:45:50.183	12		168.00
			12	168.00
			12	168.00
12/12/2025	09:45:10.006	30		168.20
			30	168.20
			30	168.20
12/12/2025	09:44:54.224	4		168.30
			4	168.30
			4	168.30
12/12/2025	09:44:38.667	50		168.40
			50	168.40
			50	168.40
12/12/2025	09:44:33.275	1		168.65
			1	168.65
			1	168.65
12/12/2025	09:44:27.380	60		168.65
			60	168.65
			60	168.65
12/12/2025	09:44:26.765	50		168.70
			50	168.70
			50	168.70
12/12/2025	09:44:25.525	2		168.70
			2	168.70
			2	168.70
12/12/2025	09:44:16.879	5		168.70
			5	168.70
			5	168.70
12/12/2025	09:44:14.923	90		168.65
			90	168.65
			90	168.65
12/12/2025	09:43:40.405	10		168.75
			10	168.75
			10	168.75
12/12/2025	09:43:30.829	5		168.75
			5	168.75
			5	168.75
12/12/2025	09:43:19.952	15		168.80
			15	168.80
			15	168.80
12/12/2025	09:43:03.406	15		168.80
			15	168.80
			15	168.80
12/12/2025	09:42:58.330	1		168.75
			1	168.75
			1	168.75
12/12/2025	09:42:45.928	10		168.70
			10	168.70
			10	168.70
12/12/2025	09:42:22.120	7		168.75
			7	168.75
			7	168.75
12/12/2025	09:41:28.158	12		168.85
			12	168.85
			12	168.85
12/12/2025	09:41:09.529	25		168.70
			25	168.70
			25	168.70
12/12/2025	09:40:49.965	45		168.75
			45	168.75
			45	168.75
12/12/2025	09:39:44.790	11		168.65
			11	168.65
			11	168.65
12/12/2025	09:39:42.137	21		168.65
			21	168.65
			21	168.65
12/12/2025	09:39:11.850	80		168.50
			80	168.50
			80	168.50
12/12/2025	09:38:53.496	60		168.45
			60	168.45
			60	168.45
12/12/2025	09:38:51.965	55		168.50
			55	168.50
			55	168.50
12/12/2025	09:38:48.626	60		168.50
			60	168.50
			60	168.50
12/12/2025	09:38:45.498	60		168.50
			60	168.50
			60	168.50
12/12/2025	09:38:42.412	5		168.65
			5	168.65
			5	168.65
12/12/2025	09:38:42.342	57		168.70
			56	168.70
			1	168.70
			57	168.70
12/12/2025	09:38:39.284	60		168.70
			60	168.70
			60	168.70
12/12/2025	09:38:24.648	60		168.70
			60	168.70
			60	168.70
12/12/2025	09:37:59.339	30		168.65
			30	168.65
			30	168.65
12/12/2025	09:37:56.807	15		168.65
			15	168.65
			15	168.65
12/12/2025	09:37:49.646	150		168.80
			150	168.80
			150	168.80
12/12/2025	09:37:42.566	100		168.75
			100	168.75
			100	168.75
12/12/2025	09:37:17.136	1		168.65
			1	168.65
			1	168.65
12/12/2025	09:36:21.748	1		168.75
			1	168.75
			1	168.75
12/12/2025	09:36:11.058	300		168.75
			300	168.75
			262	168.75
			38	168.75
12/12/2025	09:35:17.626	47		168.60
			47	168.60
			47	168.60
12/12/2025	09:35:15.520	300		168.60
			300	168.60
			300	168.60
12/12/2025	09:34:52.510	60		168.65
			60	168.65
			60	168.65
12/12/2025	09:34:52.071	170		168.55
			170	168.55
			150	168.55
			20	168.55
12/12/2025	09:34:51.923	300		168.55
			300	168.55
			300	168.55
12/12/2025	09:34:36.490	300		168.55
			300	168.55
			300	168.55
12/12/2025	09:34:14.529	60		168.75
			60	168.75
			60	168.75
12/12/2025	09:34:14.348	60		168.75
			60	168.75
			60	168.75
12/12/2025	09:34:13.957	60		168.75
			60	168.75
			60	168.75
12/12/2025	09:34:11.700	60		168.75
			60	168.75
			60	168.75
12/12/2025	09:34:04.727	60		168.75
			60	168.75
			60	168.75
12/12/2025	09:33:35.867	15		168.80
			15	168.80
			15	168.80
12/12/2025	09:33:00.796	10		168.75
			10	168.75
			10	168.75
12/12/2025	09:32:58.211	30		168.75
			30	168.75
			30	168.75
12/12/2025	09:32:43.948	20		168.75
			20	168.75
			20	168.75
12/12/2025	09:32:35.337	5		168.75
			5	168.75
			5	168.75
12/12/2025	09:32:27.692	135		168.70
			60	168.70
			135	168.70
			75	168.70
12/12/2025	09:32:16.621	20		168.80
			14	168.80
			6	168.80
			20	168.80
12/12/2025	09:31:40.403	250		168.50
			250	168.50
			250	168.50
12/12/2025	09:31:33.773	10		168.40
			10	168.40
			10	168.40
12/12/2025	09:31:30.043	8		168.35
			8	168.35
			8	168.35
12/12/2025	09:31:24.139	60		168.40
			60	168.40
			60	168.40
12/12/2025	09:31:20.689	5		168.45
			5	168.45
			5	168.45
12/12/2025	09:31:11.129	120		168.40
			120	168.40
			120	168.40
12/12/2025	09:31:10.376	126		168.50
			7	168.50
			11	168.50
			8	168.50
			7	168.50
			3	168.50
			8	168.50
			6	168.50
			27	168.50
			16	168.50
			27	168.50
			56	168.50
			6	168.50
			70	168.50
12/12/2025	09:30:48.091	60		168.40
			19	168.40
			11	168.40
			30	168.40
			60	168.40
12/12/2025	09:30:48.024	1		168.40
			1	168.40
			1	168.40
12/12/2025	09:30:47.915	7		168.40
			7	168.40
			7	168.40
12/12/2025	09:30:46.424	22		168.45
			22	168.45
			8	168.45
			14	168.45
12/12/2025	09:30:46.387	17		168.45
			17	168.45
			17	168.45
12/12/2025	09:30:16.668	2		168.35
			2	168.35
			2	168.35
12/12/2025	09:29:51.033	30		168.55
			30	168.55
			30	168.55
12/12/2025	09:29:14.340	1		168.55
			1	168.55
			1	168.55
12/12/2025	09:29:03.279	285		168.55
			120	168.55
			100	168.55
			161	168.55
			185	168.55
			4	168.55
12/12/2025	09:28:25.107	500		168.70
			500	168.70
			500	168.70
12/12/2025	09:28:16.775	60		168.60
			60	168.60
			60	168.60
12/12/2025	09:28:16.571	2		168.60
			2	168.60
			2	168.60
12/12/2025	09:28:10.513	50		168.45
			50	168.45
			50	168.45
12/12/2025	09:28:06.671	50		168.50
			50	168.50
			50	168.50
12/12/2025	09:27:59.071	1		168.40
			1	168.40
			1	168.40
12/12/2025	09:27:36.693	50		168.45
			50	168.45
			50	168.45
12/12/2025	09:27:31.590	1		168.45
			1	168.45
			1	168.45
12/12/2025	09:27:18.748	15		168.20
			15	168.20
			15	168.20
12/12/2025	09:27:17.447	260		168.05
			260	168.05
			260	168.05
12/12/2025	09:26:55.972	34		168.20
			34	168.20
			34	168.20
12/12/2025	09:26:35.734	1		168.20
			1	168.20
			1	168.20
12/12/2025	09:25:56.491	1		168.05
			1	168.05
			1	168.05
12/12/2025	09:25:44.513	12		167.95
			12	167.95
			12	167.95
12/12/2025	09:25:31.559	25		167.95
			25	167.95
			25	167.95
12/12/2025	09:25:24.041	70		167.95
			70	167.95
			70	167.95
12/12/2025	09:24:44.619	6		168.00
			6	168.00
			6	168.00
12/12/2025	09:24:20.678	10		167.95
			10	167.95
			10	167.95
12/12/2025	09:24:15.218	2		167.85
			2	167.85
			2	167.85
12/12/2025	09:24:08.758	29		168.05
			29	168.05
			29	168.05
12/12/2025	09:23:47.292	36		168.25
			33	168.25
			3	168.25
			3	168.25
			30	168.25
			3	168.25
12/12/2025	09:23:05.748	70		168.25
			70	168.25
			70	168.25
12/12/2025	09:22:56.600	3		168.05
			3	168.05
			3	168.05
12/12/2025	09:22:53.065	1		167.95
			1	167.95
			1	167.95
12/12/2025	09:22:46.509	23		167.95
			23	167.95
			23	167.95
12/12/2025	09:22:42.841	135		167.80
			135	167.80
			135	167.80
12/12/2025	09:22:22.135	29		167.90
			29	167.90
			29	167.90
12/12/2025	09:21:55.759	20		168.10
			20	168.10
			20	168.10
12/12/2025	09:21:54.255	280		168.00
			280	168.00
			280	168.00
12/12/2025	09:21:50.572	300		168.00
			300	168.00
			300	168.00
12/12/2025	09:21:36.553	30		168.15
			30	168.15
			30	168.15
12/12/2025	09:21:26.461	30		168.00
			30	168.00
			30	168.00
12/12/2025	09:21:26.135	1		167.90
			1	167.90
			1	167.90
12/12/2025	09:21:23.858	70		168.00
			70	168.00
			70	168.00
12/12/2025	09:21:01.527	15		168.05
			15	168.05
			15	168.05
12/12/2025	09:20:44.988	30		168.05
			30	168.05
			30	168.05
12/12/2025	09:20:15.356	100		167.80
			100	167.80
			100	167.80
12/12/2025	09:19:51.095	20		167.85
			20	167.85
			20	167.85
12/12/2025	09:19:23.268	3		167.90
			3	167.90
			3	167.90
12/12/2025	09:19:20.551	15		167.80
			15	167.80
			15	167.80
12/12/2025	09:18:48.746	10		167.95
			10	167.95
			10	167.95
12/12/2025	09:18:48.582	7		167.95
			7	167.95
			7	167.95
12/12/2025	09:18:40.091	10		167.95
			10	167.95
			10	167.95
12/12/2025	09:18:39.405	50		167.95
			50	167.95
			24	167.95
			26	167.95
12/12/2025	09:18:38.320	1		167.95
			1	167.95
			1	167.95
12/12/2025	09:18:37.316	1		167.95
			1	167.95
			1	167.95
12/12/2025	09:18:19.590	1		167.65
			1	167.65
			1	167.65
12/12/2025	09:18:03.931	17		168.05
			17	168.05
			17	168.05
12/12/2025	09:18:01.303	311		168.00
			15	168.00
			90	168.00
			182	168.00
			311	168.00
			20	168.00
			4	168.00
12/12/2025	09:18:01.188	350		168.00
			350	168.00
			350	168.00
12/12/2025	09:17:54.806	340		168.00
			322	168.00
			300	168.00
			18	168.00
			3	168.00
			5	168.00
			20	168.00
			12	168.00
12/12/2025	09:17:50.112	300		168.00
			31	168.00
			15	168.00
			10	168.00
			25	168.00
			15	168.00
			22	168.00
			36	168.00
			300	168.00
			146	168.00
12/12/2025	09:17:43.268	3		167.95
			3	167.95
			3	167.95
12/12/2025	09:17:35.020	25		167.80
			10	167.80
			15	167.80
			25	167.80
12/12/2025	09:17:34.660	100		167.70
			100	167.70
			100	167.70
12/12/2025	09:17:24.237	50		167.65
			50	167.65
			50	167.65
12/12/2025	09:16:30.038	310		167.60
			310	167.60
			310	167.60
12/12/2025	09:16:29.872	2		167.50
			2	167.50
			2	167.50
12/12/2025	09:16:20.135	20		167.50
			20	167.50
			20	167.50
12/12/2025	09:15:40.515	50		167.30
			50	167.30
			50	167.30
12/12/2025	09:15:26.461	20		167.20
			20	167.20
			20	167.20
12/12/2025	09:15:10.855	30		167.25
			30	167.25
			30	167.25
12/12/2025	09:15:09.843	106		167.25
			106	167.25
			106	167.25
12/12/2025	09:15:02.489	100		167.25
			100	167.25
			100	167.25
12/12/2025	09:14:49.334	5		167.10
			5	167.10
			5	167.10
12/12/2025	09:14:38.919	60		167.10
			60	167.10
			60	167.10
12/12/2025	09:13:54.430	10		167.30
			10	167.30
			10	167.30
12/12/2025	09:13:51.402	70		167.30
			70	167.30
			70	167.30
12/12/2025	09:13:49.407	70		167.30
			70	167.30
			70	167.30
12/12/2025	09:13:00.547	12		167.40
			12	167.40
			12	167.40
12/12/2025	09:12:27.842	5		167.10
			5	167.10
			5	167.10
12/12/2025	09:12:10.128	70		167.05
			70	167.05
			70	167.05
12/12/2025	09:11:57.093	10		167.15
			10	167.15
			10	167.15
12/12/2025	09:11:55.497	70		167.20
			70	167.20
			70	167.20
12/12/2025	09:11:55.389	35		167.35
			35	167.35
			35	167.35
12/12/2025	09:11:41.685	20		167.35
			20	167.35
			20	167.35
12/12/2025	09:11:41.431	30		167.35
			30	167.35
			30	167.35
12/12/2025	09:11:37.593	30		167.25
			30	167.25
			30	167.25
12/12/2025	09:11:30.267	1 400		167.25
			1 400	167.25
			696	167.25
			304	167.25
			200	167.25
			200	167.25
12/12/2025	09:11:23.497	300		167.25
			300	167.25
			300	167.25
12/12/2025	09:11:18.559	300		167.25
			300	167.25
			300	167.25
12/12/2025	09:10:42.738	25		167.15
			25	167.15
			25	167.15
12/12/2025	09:10:19.994	15		167.10
			15	167.10
			15	167.10
12/12/2025	09:09:28.798	65		167.00
			65	167.00
			65	167.00
12/12/2025	09:07:25.164	250		167.20
			250	167.20
			250	167.20
12/12/2025	09:06:29.751	5		167.00
			5	167.00
			5	167.00
12/12/2025	09:06:15.934	100		167.00
			100	167.00
			100	167.00
12/12/2025	09:05:53.824	20		167.15
			20	167.15
			20	167.15
12/12/2025	09:05:38.519	1		167.15
			1	167.15
			1	167.15
12/12/2025	09:05:37.347	100		166.95
			100	166.95
			100	166.95
12/12/2025	09:05:08.131	9		166.80
			9	166.80
			9	166.80
12/12/2025	09:04:46.095	3		167.05
			3	167.05
			3	167.05
12/12/2025	09:04:37.948	3		167.00
			3	167.00
			3	167.00
12/12/2025	09:04:29.860	5		167.15
			5	167.15
			5	167.15
12/12/2025	09:04:26.568	150		167.20
			15	167.20
			105	167.20
			30	167.20
			150	167.20
12/12/2025	09:04:08.878	36		167.10
			36	167.10
			36	167.10
12/12/2025	09:03:58.849	100		167.00
			100	167.00
			100	167.00
12/12/2025	09:03:49.699	193		167.00
			30	167.00
			27	167.00
			35	167.00
			41	167.00
			30	167.00
			193	167.00
			30	167.00
12/12/2025	09:03:49.646	2		166.95
			2	166.95
			2	166.95
12/12/2025	09:03:46.991	10		167.15
			10	167.15
			10	167.15
12/12/2025	09:03:15.625	300		167.00
			300	167.00
			300	167.00
12/12/2025	09:03:02.179	40		166.85
			40	166.85
			40	166.85
12/12/2025	09:03:01.818	2		166.80
			2	166.80
			2	166.80
12/12/2025	09:03:01.618	150		166.25
			150	166.25
			150	166.25
12/12/2025	09:02:52.872	350		166.25
			350	166.25
			350	166.25
12/12/2025	09:02:25.754	160		166.60
			160	166.60
			160	166.60
12/12/2025	09:02:25.684	21		166.55
			21	166.55
			21	166.55
12/12/2025	09:02:25.589	47		166.50
			27	166.50
			47	166.50
			20	166.50
12/12/2025	09:02:25.507	30		166.40
			21	166.40
			9	166.40
			30	166.40
12/12/2025	09:02:25.397	121		166.20
			121	166.20
			121	166.20
12/12/2025	09:02:20.450	350		166.20
			171	166.20
			350	166.20
			179	166.20
12/12/2025	09:02:19.819	134		166.00
			119	166.00
			15	166.00
			134	166.00
12/12/2025	09:02:19.577	20		165.90
			20	165.90
			20	165.90
12/12/2025	09:01:38.870	100		165.95
			100	165.95
			100	165.95
12/12/2025	09:01:27.463	50		165.90
			50	165.90
			50	165.90
12/12/2025	09:01:04.038	350		165.30
			350	165.30
			350	165.30
12/12/2025	08:58:26.413	100		165.90
			100	165.90
			100	165.90
12/12/2025	08:58:02.333	10		165.90
			10	165.90
			10	165.90
12/12/2025	08:56:40.750	120		165.90
			120	165.90
			120	165.90
12/12/2025	08:51:44.531	24		165.75
			24	165.75
			24	165.75
12/12/2025	08:49:23.543	12		165.25
			12	165.25
			12	165.25
12/12/2025	08:46:47.788	12		165.75
			12	165.75
			12	165.75
12/12/2025	08:46:07.306	2		165.90
			2	165.90
			2	165.90
12/12/2025	08:44:37.404	50		165.90
			50	165.90
			50	165.90
12/12/2025	08:43:30.000	111		165.80
			111	165.80
			111	165.80
12/12/2025	08:43:05.245	67		165.75
			67	165.75
			67	165.75
12/12/2025	08:43:05.185	121		165.75
			121	165.75
			121	165.75
12/12/2025	08:42:36.906	25		165.25
			25	165.25
			25	165.25
12/12/2025	08:41:35.621	10		165.30
			10	165.30
			10	165.30
12/12/2025	08:40:17.480	10		165.75
			10	165.75
			10	165.75
12/12/2025	08:38:42.159	6		165.25
			6	165.25
			6	165.25
12/12/2025	08:38:41.939	12		165.25
			12	165.25
			12	165.25
12/12/2025	08:38:30.037	5		165.75
			5	165.75
			5	165.75
12/12/2025	08:35:21.232	3		165.75
			3	165.75
			3	165.75
12/12/2025	08:34:50.744	25		165.25
			25	165.25
			25	165.25
12/12/2025	08:32:03.225	2		165.90
			2	165.90
			2	165.90
12/12/2025	08:31:03.881	15		165.90
			15	165.90
			15	165.90
12/12/2025	08:29:58.116	150		165.65
			150	165.65
			150	165.65
12/12/2025	08:29:29.793	30		166.10
			8	166.10
			22	166.10
			30	166.10
12/12/2025	08:29:01.602	12		166.10
			2	166.10
			12	166.10
			10	166.10
12/12/2025	08:28:41.705	1		165.95
			1	165.95
			1	165.95
12/12/2025	08:26:37.414	15		165.95
			15	165.95
			15	165.95
12/12/2025	08:26:34.002	50		165.50
			20	165.50
			30	165.50
			50	165.50
12/12/2025	08:23:36.046	90		165.95
			76	165.95
			10	165.95
			4	165.95
			90	165.95
12/12/2025	08:19:56.039	14		166.10
			14	166.10
			14	166.10
12/12/2025	08:19:34.488	65		166.10
			50	166.10
			11	166.10
			4	166.10
			65	166.10
12/12/2025	08:18:27.832	40		164.75
			4	164.75
			4	164.75
			7	164.75
			40	164.75
			15	164.75
			10	164.75
12/12/2025	08:18:05.921	1		164.75
			1	164.75
			1	164.75
12/12/2025	08:11:49.598	150		165.80
			50	165.80
			100	165.80
			150	165.80
12/12/2025	08:07:31.292	1		166.10
			1	166.10
			1	166.10
12/12/2025	08:07:00.231	40		166.10
			40	166.10
			40	166.10
12/12/2025	08:06:17.986	15		166.10
			15	166.10
			15	166.10
12/12/2025	08:05:50.568	1		165.65
			1	165.65
			1	165.65
12/12/2025	08:03:46.905	1		166.10
			1	166.10
			1	166.10
12/12/2025	08:01:07.944	3		166.10
			3	166.10
			3	166.10
12/12/2025	08:01:00.005	3		165.65
			3	165.65
			2	165.65
			1	165.65
12/12/2025	08:00:09.689	1		166.10
			1	166.10
			1	166.10
12/12/2025	08:00:06.869	1		165.65
			1	165.65
			1	165.65
12/12/2025	08:00:03.855	6		166.10
			4	166.10
			6	166.10
			2	166.10
12/12/2025	07:52:54.087	20		165.65
			4	165.65
			16	165.65
			20	165.65
12/12/2025	07:50:23.994	150		165.65
			100	165.65
			50	165.65
			150	165.65
12/12/2025	07:50:09.160	50		166.15
			23	166.15
			50	166.15
			27	166.15
12/12/2025	07:50:09.092	5		166.15
			5	166.15
			5	166.15
12/12/2025	07:50:06.934	345		166.00
			40	166.00
			10	166.00
			30	166.00
			345	166.00
			90	166.00
			25	166.00
			30	166.00
			100	166.00
			20	166.00
12/12/2025	07:49:54.231	150		165.95
			150	165.95
			150	165.95
12/12/2025	07:46:06.466	145		165.95
			145	165.95
			145	165.95
12/12/2025	07:45:11.211	145		165.95
			145	165.95
			145	165.95
12/12/2025	07:35:46.521	100		165.95
			100	165.95
			100	165.95
12/12/2025	07:35:41.051	100		165.90
			100	165.90
			100	165.90
12/12/2025	07:35:08.103	100		165.90
			100	165.90
			100	165.90
12/12/2025	07:34:57.969	150		165.90
			150	165.90
			50	165.90
			100	165.90
12/12/2025	07:34:09.788	150		165.60
			150	165.60
			150	165.60
12/12/2025	07:33:35.520	150		165.65
			150	165.65
			150	165.65
12/12/2025	07:33:30.401	150		165.65
			10	165.65
			15	165.65
			16	165.65
			26	165.65
			70	165.65
			13	165.65
			150	165.65
12/12/2025	07:32:34.406	50		165.30
			50	165.30
			50	165.30
12/12/2025	07:32:31.551	14		165.05
			14	165.05
			14	165.05
12/12/2025	07:30:59.898	238		165.35
			217	165.35
			20	165.35
			1	165.35
			238	165.35
12/12/2025	07:30:40.378	262		165.30
			84	165.30
			150	165.30
			3	165.30
			10	165.30
			15	165.30
			262	165.30
12/12/2025	07:30:06.051	150		165.05
			150	165.05
			150	165.05
12/12/2025	07:30:05.557	586		165.00
			300	165.00
			200	165.00
			25	165.00
			10	165.00
			6	165.00
			24	165.00
			12	165.00
			10	165.00
			550	165.00
			1	165.00
			34	165.00

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice