Tradegate Exchange

Adobe Inc.

354

340

293.85

Date	Time	Volume	Order Volume	Price
10/12/2025	21:59:55.451	30		293.85
			30	293.85
			30	293.85
10/12/2025	21:59:36.022	22		293.60
			22	293.60
			22	293.60
10/12/2025	21:57:34.106	15		294.25
			15	294.25
			15	294.25
10/12/2025	21:57:21.568	10		294.45
			10	294.45
			10	294.45
10/12/2025	21:55:32.471	10		294.55
			10	294.55
			10	294.55
10/12/2025	21:51:52.457	25		295.15
			25	295.15
			25	295.15
10/12/2025	21:51:36.615	17		295.30
			17	295.30
			17	295.30
10/12/2025	21:50:01.763	10		295.00
			10	295.00
			10	295.00
10/12/2025	21:47:21.447	1		295.45
			1	295.45
			1	295.45
10/12/2025	21:46:01.948	10		295.80
			10	295.80
			10	295.80
10/12/2025	21:43:49.454	25		295.60
			25	295.60
			25	295.60
10/12/2025	21:43:47.536	7		295.70
			7	295.70
			7	295.70
10/12/2025	21:42:19.847	7		295.90
			7	295.90
			7	295.90
10/12/2025	21:40:45.764	34		296.00
			34	296.00
			34	296.00
10/12/2025	21:38:38.242	10		296.35
			10	296.35
			10	296.35
10/12/2025	21:36:43.825	15		296.50
			15	296.50
			15	296.50
10/12/2025	21:36:29.822	3		296.75
			3	296.75
			3	296.75
10/12/2025	21:35:09.979	10		296.90
			10	296.90
			10	296.90
10/12/2025	21:33:46.693	4		296.65
			4	296.65
			4	296.65
10/12/2025	21:30:42.522	7		296.45
			7	296.45
			7	296.45
10/12/2025	21:30:31.243	14		296.45
			14	296.45
			14	296.45
10/12/2025	21:19:19.149	30		297.30
			30	297.30
			30	297.30
10/12/2025	21:17:30.149	100		297.20
			100	297.20
			100	297.20
10/12/2025	21:17:30.123	37		297.20
			37	297.20
			37	297.20
10/12/2025	21:12:53.894	4		296.10
			4	296.10
			4	296.10
10/12/2025	21:11:05.267	15		296.25
			15	296.25
			15	296.25
10/12/2025	21:07:42.489	4		296.20
			4	296.20
			4	296.20
10/12/2025	21:04:56.471	20		295.45
			20	295.45
			20	295.45
10/12/2025	21:04:39.117	3		295.85
			3	295.85
			3	295.85
10/12/2025	21:03:51.438	15		295.50
			15	295.50
			15	295.50
10/12/2025	21:03:03.260	11		295.90
			11	295.90
			11	295.90
10/12/2025	20:59:33.491	4		296.00
			4	296.00
			4	296.00
10/12/2025	20:57:34.355	30		295.85
			30	295.85
			20	295.85
			10	295.85
10/12/2025	20:55:36.925	10		295.75
			10	295.75
			10	295.75
10/12/2025	20:55:18.115	25		295.80
			25	295.80
			25	295.80
10/12/2025	20:52:52.401	4		295.45
			4	295.45
			4	295.45
10/12/2025	20:47:57.074	4		295.65
			4	295.65
			4	295.65
10/12/2025	20:44:19.381	10		294.90
			10	294.90
			10	294.90
10/12/2025	20:43:23.233	4		294.60
			4	294.60
			4	294.60
10/12/2025	20:42:47.634	18		295.05
			18	295.05
			18	295.05
10/12/2025	20:38:57.259	4		295.55
			4	295.55
			4	295.55
10/12/2025	20:34:33.493	13		295.50
			13	295.50
			13	295.50
10/12/2025	20:34:14.471	12		295.40
			12	295.40
			12	295.40
10/12/2025	20:31:12.327	11		294.55
			11	294.55
			11	294.55
10/12/2025	20:30:46.225	15		294.55
			15	294.55
			15	294.55
10/12/2025	20:30:31.873	3		294.55
			3	294.55
			3	294.55
10/12/2025	20:29:10.316	1		294.65
			1	294.65
			1	294.65
10/12/2025	20:25:17.760	30		294.70
			30	294.70
			30	294.70
10/12/2025	20:24:48.364	8		294.75
			8	294.75
			8	294.75
10/12/2025	20:22:07.028	1		294.00
			1	294.00
			1	294.00
10/12/2025	20:21:44.428	7		294.20
			7	294.20
			7	294.20
10/12/2025	20:21:30.877	12		293.80
			12	293.80
			12	293.80
10/12/2025	20:18:28.090	2		294.35
			2	294.35
			2	294.35
10/12/2025	20:12:02.294	5		294.35
			5	294.35
			5	294.35
10/12/2025	20:11:47.248	7		294.30
			7	294.30
			7	294.30
10/12/2025	20:10:20.584	15		293.70
			15	293.70
			15	293.70
10/12/2025	20:10:01.153	10		293.90
			10	293.90
			10	293.90
10/12/2025	20:09:25.588	5		293.75
			5	293.75
			5	293.75
10/12/2025	20:07:43.567	18		293.95
			18	293.95
			18	293.95
10/12/2025	20:05:44.166	11		293.20
			11	293.20
			11	293.20
10/12/2025	20:01:07.038	50		293.80
			50	293.80
			50	293.80
10/12/2025	20:00:01.229	321		293.40
			321	293.40
			321	293.40
10/12/2025	19:59:27.867	15		293.45
			15	293.45
			15	293.45
10/12/2025	19:47:07.204	1		292.45
			1	292.45
			1	292.45
10/12/2025	19:46:59.232	3		292.45
			3	292.45
			3	292.45
10/12/2025	19:45:08.865	36		292.50
			35	292.50
			1	292.50
			36	292.50
10/12/2025	19:44:14.974	8		292.60
			8	292.60
			8	292.60
10/12/2025	19:41:26.282	27		292.85
			27	292.85
			27	292.85
10/12/2025	19:41:12.142	5		292.85
			5	292.85
			5	292.85
10/12/2025	19:40:36.615	1		292.70
			1	292.70
			1	292.70
10/12/2025	19:40:18.815	1		292.55
			1	292.55
			1	292.55
10/12/2025	19:39:35.467	25		292.85
			25	292.85
			25	292.85
10/12/2025	19:36:07.891	12		292.85
			12	292.85
			12	292.85
10/12/2025	19:29:44.178	35		293.00
			35	293.00
			17	293.00
			18	293.00
10/12/2025	19:27:19.460	2		293.05
			2	293.05
			2	293.05
10/12/2025	19:25:46.838	10		293.25
			10	293.25
			10	293.25
10/12/2025	19:24:58.919	7		293.50
			7	293.50
			7	293.50
10/12/2025	19:19:03.161	10		293.95
			10	293.95
			10	293.95
10/12/2025	19:17:31.113	3		294.15
			3	294.15
			3	294.15
10/12/2025	19:00:43.030	20		294.35
			20	294.35
			20	294.35
10/12/2025	18:51:46.954	3		294.55
			3	294.55
			3	294.55
10/12/2025	18:45:36.952	5		294.60
			5	294.60
			5	294.60
10/12/2025	18:39:20.934	3		294.80
			3	294.80
			3	294.80
10/12/2025	18:33:00.724	7		295.40
			7	295.40
			7	295.40
10/12/2025	18:32:26.747	4		295.45
			4	295.45
			4	295.45
10/12/2025	18:31:25.071	3		295.35
			3	295.35
			3	295.35
10/12/2025	18:28:53.750	10		295.65
			10	295.65
			10	295.65
10/12/2025	18:24:08.297	10		295.15
			10	295.15
			10	295.15
10/12/2025	18:20:15.187	3		295.00
			3	295.00
			3	295.00
10/12/2025	18:20:07.040	10		295.00
			10	295.00
			10	295.00
10/12/2025	18:18:00.820	2		294.70
			2	294.70
			2	294.70
10/12/2025	18:12:52.286	7		295.20
			7	295.20
			7	295.20
10/12/2025	18:12:37.013	7		294.85
			7	294.85
			7	294.85
10/12/2025	18:08:34.890	220		294.70
			220	294.70
			220	294.70
10/12/2025	17:57:19.131	1		295.20
			1	295.20
			1	295.20
10/12/2025	17:55:37.906	95		295.05
			95	295.05
			95	295.05
10/12/2025	17:45:26.302	5		295.20
			5	295.20
			5	295.20
10/12/2025	17:41:34.916	4		295.30
			4	295.30
			4	295.30
10/12/2025	17:41:05.316	1		295.15
			1	295.15
			1	295.15
10/12/2025	17:40:27.675	1		294.85
			1	294.85
			1	294.85
10/12/2025	17:40:06.036	1		295.10
			1	295.10
			1	295.10
10/12/2025	17:39:48.623	1		294.90
			1	294.90
			1	294.90
10/12/2025	17:37:27.781	3		294.85
			3	294.85
			3	294.85
10/12/2025	17:37:09.062	1		295.40
			1	295.40
			1	295.40
10/12/2025	17:35:01.213	1		295.55
			1	295.55
			1	295.55
10/12/2025	17:31:57.495	10		295.35
			10	295.35
			10	295.35
10/12/2025	17:30:35.644	3		295.70
			3	295.70
			3	295.70
10/12/2025	17:28:22.359	14		295.85
			14	295.85
			14	295.85
10/12/2025	17:22:53.506	4		295.90
			4	295.90
			4	295.90
10/12/2025	17:20:48.607	11		295.70
			11	295.70
			11	295.70
10/12/2025	17:16:40.530	2		295.40
			2	295.40
			2	295.40
10/12/2025	17:14:25.653	17		295.60
			17	295.60
			17	295.60
10/12/2025	17:09:15.500	11		295.05
			11	295.05
			11	295.05
10/12/2025	17:06:51.561	2		294.80
			2	294.80
			2	294.80
10/12/2025	17:06:11.032	2		295.10
			2	295.10
			2	295.10
10/12/2025	17:06:03.105	5		295.00
			5	295.00
			5	295.00
10/12/2025	17:06:02.231	10		295.15
			10	295.15
			10	295.15
10/12/2025	16:57:08.275	10		295.00
			10	295.00
			10	295.00
10/12/2025	16:55:41.655	3		295.35
			3	295.35
			3	295.35
10/12/2025	16:55:22.949	50		295.50
			50	295.50
			50	295.50
10/12/2025	16:52:58.623	35		295.55
			35	295.55
			35	295.55
10/12/2025	16:49:27.750	27		295.95
			27	295.95
			27	295.95
10/12/2025	16:47:12.758	4		296.30
			4	296.30
			4	296.30
10/12/2025	16:41:47.008	30		295.20
			30	295.20
			30	295.20
10/12/2025	16:41:36.017	3		295.65
			3	295.65
			3	295.65
10/12/2025	16:35:35.252	17		295.20
			17	295.20
			17	295.20
10/12/2025	16:33:19.426	67		295.20
			67	295.20
			67	295.20
10/12/2025	16:28:14.843	15		296.65
			15	296.65
			15	296.65
10/12/2025	16:27:37.175	8		296.10
			8	296.10
			8	296.10
10/12/2025	16:16:51.835	2		296.80
			2	296.80
			2	296.80
10/12/2025	16:15:10.812	66		296.15
			66	296.15
			66	296.15
10/12/2025	16:13:31.238	7		296.65
			7	296.65
			7	296.65
10/12/2025	16:11:19.224	17		296.40
			17	296.40
			17	296.40
10/12/2025	16:10:48.246	7		295.90
			7	295.90
			7	295.90
10/12/2025	16:09:54.353	1		296.30
			1	296.30
			1	296.30
10/12/2025	16:09:34.814	11		295.75
			11	295.75
			11	295.75
10/12/2025	16:03:38.386	38		295.85
			38	295.85
			38	295.85
10/12/2025	16:00:04.626	33		295.80
			33	295.80
			33	295.80
10/12/2025	15:59:37.162	84		296.10
			84	296.10
			84	296.10
10/12/2025	15:58:46.098	2		296.15
			2	296.15
			2	296.15
10/12/2025	15:58:15.560	50		296.70
			50	296.70
			50	296.70
10/12/2025	15:54:05.851	2		296.50
			2	296.50
			2	296.50
10/12/2025	15:52:42.933	1		296.05
			1	296.05
			1	296.05
10/12/2025	15:49:05.074	10		295.90
			10	295.90
			10	295.90
10/12/2025	15:46:03.631	35		294.90
			35	294.90
			35	294.90
10/12/2025	15:44:21.444	4		294.80
			4	294.80
			4	294.80
10/12/2025	15:42:12.406	20		294.45
			20	294.45
			20	294.45
10/12/2025	15:41:29.021	2		294.70
			2	294.70
			2	294.70
10/12/2025	15:41:19.955	25		294.65
			25	294.65
			25	294.65
10/12/2025	15:38:28.971	15		295.00
			15	295.00
			15	295.00
10/12/2025	15:36:28.792	1		294.70
			1	294.70
			1	294.70
10/12/2025	15:36:14.317	5		294.75
			5	294.75
			5	294.75
10/12/2025	15:36:03.310	100		294.95
			100	294.95
			100	294.95
10/12/2025	15:34:36.959	2		295.00
			2	295.00
			2	295.00
10/12/2025	15:31:37.172	11		294.60
			11	294.60
			11	294.60
10/12/2025	15:31:24.773	4		295.55
			4	295.55
			4	295.55
10/12/2025	15:30:08.165	16		295.70
			16	295.70
			16	295.70
10/12/2025	15:28:06.259	10		293.95
			10	293.95
			10	293.95
10/12/2025	15:28:00.581	5		294.00
			5	294.00
			5	294.00
10/12/2025	15:25:45.380	5		296.40
			5	296.40
			5	296.40
10/12/2025	15:21:33.839	3		296.30
			3	296.30
			3	296.30
10/12/2025	15:19:00.959	2		296.40
			2	296.40
			2	296.40
10/12/2025	15:17:06.428	80		296.50
			80	296.50
			80	296.50
10/12/2025	15:16:11.593	80		296.50
			80	296.50
			80	296.50
10/12/2025	15:15:02.203	15		296.45
			15	296.45
			15	296.45
10/12/2025	15:12:40.831	12		296.75
			12	296.75
			12	296.75
10/12/2025	15:09:30.464	10		296.50
			10	296.50
			10	296.50
10/12/2025	15:03:30.151	16		297.30
			16	297.30
			16	297.30
10/12/2025	15:02:20.025	15		297.20
			15	297.20
			15	297.20
10/12/2025	15:00:01.003	80		297.05
			80	297.05
			80	297.05
10/12/2025	14:59:42.615	5		297.40
			5	297.40
			5	297.40
10/12/2025	14:57:37.827	54		297.35
			54	297.35
			54	297.35
10/12/2025	14:50:03.847	80		296.45
			80	296.45
			80	296.45
10/12/2025	14:49:55.196	10		296.80
			10	296.80
			10	296.80
10/12/2025	14:48:21.205	160		297.10
			160	297.10
			160	297.10
10/12/2025	14:47:55.563	80		296.90
			80	296.90
			80	296.90
10/12/2025	14:46:46.873	80		296.90
			80	296.90
			80	296.90
10/12/2025	14:44:34.237	15		296.95
			15	296.95
			15	296.95
10/12/2025	14:40:17.706	1		296.95
			1	296.95
			1	296.95
10/12/2025	14:34:54.927	5		297.40
			5	297.40
			5	297.40
10/12/2025	14:34:45.195	20		297.40
			20	297.40
			20	297.40
10/12/2025	14:29:45.787	1		297.10
			1	297.10
			1	297.10
10/12/2025	14:28:05.864	5		298.20
			5	298.20
			5	298.20
10/12/2025	14:27:09.746	13		298.25
			13	298.25
			13	298.25
10/12/2025	14:16:18.359	3		296.55
			3	296.55
			3	296.55
10/12/2025	14:12:52.575	9		296.85
			9	296.85
			9	296.85
10/12/2025	14:06:22.293	15		296.50
			15	296.50
			15	296.50
10/12/2025	14:04:23.925	15		296.25
			15	296.25
			15	296.25
10/12/2025	14:04:18.584	45		296.40
			45	296.40
			45	296.40
10/12/2025	14:03:57.919	80		296.40
			80	296.40
			80	296.40
10/12/2025	14:02:49.315	2		296.55
			2	296.55
			2	296.55
10/12/2025	14:00:43.058	38		296.40
			38	296.40
			38	296.40
10/12/2025	13:50:28.840	30		295.05
			30	295.05
			30	295.05
10/12/2025	13:47:24.809	7		295.05
			7	295.05
			7	295.05
10/12/2025	13:46:11.316	2		294.95
			2	294.95
			2	294.95
10/12/2025	13:45:17.184	11		294.25
			11	294.25
			11	294.25
10/12/2025	13:45:05.776	80		294.20
			80	294.20
			80	294.20
10/12/2025	13:42:37.322	40		294.35
			40	294.35
			10	294.35
			30	294.35
10/12/2025	13:42:37.239	7		295.00
			3	295.00
			7	295.00
			4	295.00
10/12/2025	13:38:23.309	5		295.05
			5	295.05
			5	295.05
10/12/2025	13:34:47.561	3		295.55
			3	295.55
			3	295.55
10/12/2025	13:29:02.811	9		295.60
			9	295.60
			9	295.60
10/12/2025	13:27:11.381	18		295.50
			18	295.50
			18	295.50
10/12/2025	13:25:01.029	20		295.85
			20	295.85
			20	295.85
10/12/2025	13:21:54.026	4		295.25
			4	295.25
			4	295.25
10/12/2025	13:19:41.496	2		295.75
			2	295.75
			2	295.75
10/12/2025	13:11:35.378	80		295.55
			80	295.55
			80	295.55
10/12/2025	13:10:06.596	3		295.85
			3	295.85
			3	295.85
10/12/2025	12:45:49.296	40		295.85
			40	295.85
			40	295.85
10/12/2025	12:43:33.920	2		295.75
			2	295.75
			2	295.75
10/12/2025	12:32:32.045	67		295.75
			67	295.75
			67	295.75
10/12/2025	12:32:22.732	40		295.75
			40	295.75
			40	295.75
10/12/2025	12:30:38.538	11		295.95
			11	295.95
			11	295.95
10/12/2025	12:28:05.628	29		296.15
			29	296.15
			29	296.15
10/12/2025	12:26:36.585	14		296.10
			14	296.10
			14	296.10
10/12/2025	12:13:59.337	4		296.15
			4	296.15
			4	296.15
10/12/2025	12:11:16.845	30		296.15
			30	296.15
			30	296.15
10/12/2025	12:08:29.245	2		296.15
			2	296.15
			2	296.15
10/12/2025	12:07:46.254	30		295.55
			30	295.55
			15	295.55
			15	295.55
10/12/2025	12:05:30.436	6		296.15
			6	296.15
			6	296.15
10/12/2025	12:01:32.526	5		296.80
			5	296.80
			5	296.80
10/12/2025	12:01:27.737	23		296.05
			23	296.05
			23	296.05
10/12/2025	12:01:16.882	23		296.05
			23	296.05
			23	296.05
10/12/2025	12:01:16.281	23		296.05
			23	296.05
			23	296.05
10/12/2025	12:01:11.248	6		296.05
			6	296.05
			6	296.05
10/12/2025	12:01:10.643	6		296.05
			6	296.05
			6	296.05
10/12/2025	12:01:10.037	7		296.05
			7	296.05
			7	296.05
10/12/2025	12:01:09.439	7		296.05
			7	296.05
			7	296.05
10/12/2025	12:01:08.831	7		296.05
			7	296.05
			7	296.05
10/12/2025	12:01:08.229	7		296.05
			7	296.05
			7	296.05
10/12/2025	12:01:07.624	7		296.05
			7	296.05
			7	296.05
10/12/2025	11:56:51.012	30		296.65
			30	296.65
			30	296.65
10/12/2025	11:56:45.799	1		296.05
			1	296.05
			1	296.05
10/12/2025	11:50:41.126	80		296.10
			80	296.10
			80	296.10
10/12/2025	11:45:27.897	8		296.65
			8	296.65
			8	296.65
10/12/2025	11:45:06.559	33		295.90
			33	295.90
			33	295.90
10/12/2025	11:44:45.897	20		295.95
			20	295.95
			20	295.95
10/12/2025	11:41:40.066	4		295.85
			4	295.85
			4	295.85
10/12/2025	11:40:50.835	10		296.50
			10	296.50
			10	296.50
10/12/2025	11:39:36.678	80		296.00
			80	296.00
			80	296.00
10/12/2025	11:37:54.547	11		295.05
			11	295.05
			11	295.05
10/12/2025	11:36:17.717	25		295.80
			25	295.80
			25	295.80
10/12/2025	11:29:33.689	2		295.05
			2	295.05
			2	295.05
10/12/2025	11:28:01.614	1		296.05
			1	296.05
			1	296.05
10/12/2025	11:26:57.121	17		295.20
			17	295.20
			17	295.20
10/12/2025	11:26:57.044	5		295.20
			5	295.20
			5	295.20
10/12/2025	11:26:25.166	4		296.00
			4	296.00
			4	296.00
10/12/2025	11:25:29.907	5		296.10
			5	296.10
			5	296.10
10/12/2025	11:25:11.322	6		296.20
			6	296.20
			6	296.20
10/12/2025	11:20:19.243	12		295.65
			12	295.65
			12	295.65
10/12/2025	11:17:28.273	2		295.70
			2	295.70
			2	295.70
10/12/2025	11:16:07.604	27		296.00
			27	296.00
			27	296.00
10/12/2025	11:15:55.276	10		296.20
			10	296.20
			10	296.20
10/12/2025	11:13:46.347	7		296.05
			7	296.05
			7	296.05
10/12/2025	11:11:55.389	20		296.05
			20	296.05
			20	296.05
10/12/2025	11:07:47.388	5		296.50
			5	296.50
			5	296.50
10/12/2025	11:06:57.217	20		295.65
			20	295.65
			20	295.65
10/12/2025	11:06:57.149	2		295.65
			2	295.65
			2	295.65
10/12/2025	11:05:48.590	5		296.05
			5	296.05
			5	296.05
10/12/2025	10:53:54.050	20		295.85
			20	295.85
			20	295.85
10/12/2025	10:50:16.539	4		296.25
			4	296.25
			4	296.25
10/12/2025	10:48:58.621	8		296.25
			8	296.25
			8	296.25
10/12/2025	10:47:45.917	38		296.25
			38	296.25
			38	296.25
10/12/2025	10:47:40.342	6		296.25
			6	296.25
			6	296.25
10/12/2025	10:42:49.293	50		296.25
			50	296.25
			50	296.25
10/12/2025	10:42:21.119	7		296.20
			7	296.20
			7	296.20
10/12/2025	10:40:48.302	6		296.30
			6	296.30
			6	296.30
10/12/2025	10:40:36.956	3		296.00
			3	296.00
			3	296.00
10/12/2025	10:37:26.656	2		295.85
			2	295.85
			2	295.85
10/12/2025	10:36:44.490	15		295.85
			15	295.85
			15	295.85
10/12/2025	10:36:07.537	4		295.85
			4	295.85
			4	295.85
10/12/2025	10:27:58.599	60		295.35
			60	295.35
			60	295.35
10/12/2025	10:27:52.690	4		295.95
			4	295.95
			4	295.95
10/12/2025	10:20:03.050	10		295.55
			10	295.55
			10	295.55
10/12/2025	10:14:57.212	20		295.70
			20	295.70
			20	295.70
10/12/2025	10:14:33.183	4		296.25
			4	296.25
			4	296.25
10/12/2025	10:13:55.280	2		296.00
			2	296.00
			2	296.00
10/12/2025	10:09:18.033	3		296.55
			3	296.55
			3	296.55
10/12/2025	10:04:43.578	4		296.55
			4	296.55
			4	296.55
10/12/2025	10:03:26.827	11		296.55
			11	296.55
			11	296.55
10/12/2025	09:56:39.308	3		296.20
			3	296.20
			3	296.20
10/12/2025	09:55:28.046	28		296.10
			28	296.10
			28	296.10
10/12/2025	09:54:24.736	1		295.40
			1	295.40
			1	295.40
10/12/2025	09:52:55.447	20		296.00
			20	296.00
			20	296.00
10/12/2025	09:52:54.848	17		296.00
			17	296.00
			17	296.00
10/12/2025	09:52:54.240	25		296.00
			25	296.00
			25	296.00
10/12/2025	09:52:53.637	4		296.00
			4	296.00
			4	296.00
10/12/2025	09:52:53.211	10		296.00
			10	296.00
			10	296.00
10/12/2025	09:51:27.918	3		296.05
			3	296.05
			3	296.05
10/12/2025	09:50:59.131	1		296.50
			1	296.50
			1	296.50
10/12/2025	09:50:05.673	30		296.45
			30	296.45
			30	296.45
10/12/2025	09:49:09.405	1		296.45
			1	296.45
			1	296.45
10/12/2025	09:47:26.401	3		296.35
			3	296.35
			3	296.35
10/12/2025	09:46:09.156	34		296.35
			34	296.35
			34	296.35
10/12/2025	09:46:04.129	20		296.30
			20	296.30
			20	296.30
10/12/2025	09:41:15.790	10		296.05
			10	296.05
			10	296.05
10/12/2025	09:40:44.595	18		296.05
			18	296.05
			18	296.05
10/12/2025	09:39:52.366	60		296.75
			60	296.75
			60	296.75
10/12/2025	09:30:15.192	1		296.35
			1	296.35
			1	296.35
10/12/2025	09:27:59.726	10		297.40
			10	297.40
			10	297.40
10/12/2025	09:26:10.882	50		297.30
			50	297.30
			50	297.30
10/12/2025	09:22:29.367	10		297.35
			10	297.35
			10	297.35
10/12/2025	09:22:24.626	5		297.05
			5	297.05
			5	297.05
10/12/2025	09:18:52.735	18		296.35
			18	296.35
			18	296.35
10/12/2025	09:18:43.349	94		297.30
			94	297.30
			94	297.30
10/12/2025	09:18:09.787	20		297.25
			20	297.25
			20	297.25
10/12/2025	09:16:34.130	18		297.25
			18	297.25
			18	297.25
10/12/2025	09:16:05.590	25		297.25
			25	297.25
			25	297.25
10/12/2025	09:14:38.117	80		296.85
			80	296.85
			80	296.85
10/12/2025	09:14:37.011	10		296.85
			10	296.85
			10	296.85
10/12/2025	09:14:36.005	49		296.85
			49	296.85
			49	296.85
10/12/2025	09:14:35.304	10		296.85
			10	296.85
			10	296.85
10/12/2025	09:14:09.673	9		296.85
			9	296.85
			9	296.85
10/12/2025	09:14:07.762	34		296.85
			34	296.85
			34	296.85
10/12/2025	09:14:07.057	4		296.85
			4	296.85
			4	296.85
10/12/2025	09:13:34.330	80		297.25
			80	297.25
			80	297.25
10/12/2025	09:12:32.922	5		297.25
			5	297.25
			5	297.25
10/12/2025	09:12:12.313	3		297.25
			3	297.25
			3	297.25
10/12/2025	09:06:05.752	6		297.30
			6	297.30
			6	297.30
10/12/2025	09:00:12.746	1		297.60
			1	297.60
			1	297.60
10/12/2025	08:49:07.355	7		297.60
			7	297.60
			7	297.60
10/12/2025	08:45:59.872	100		297.65
			5	297.65
			95	297.65
			100	297.65
10/12/2025	08:45:37.613	80		297.40
			80	297.40
			80	297.40
10/12/2025	08:39:17.049	3		297.40
			3	297.40
			3	297.40
10/12/2025	08:33:57.499	1		297.40
			1	297.40
			1	297.40
10/12/2025	08:31:06.892	3		295.40
			3	295.40
			3	295.40
10/12/2025	08:29:58.180	49		297.70
			49	297.70
			49	297.70
10/12/2025	08:20:07.014	1		297.50
			1	297.50
			1	297.50
10/12/2025	08:20:06.272	10		297.50
			10	297.50
			10	297.50
10/12/2025	08:09:34.705	33		297.50
			33	297.50
			33	297.50
10/12/2025	08:05:43.768	7		297.50
			7	297.50
			7	297.50

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: 1 605.50
Ask: 1 610.00
Volume: 56 598
-2.25%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
10/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice