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)