Tradegate Exchange

Oracle Corp.

1488

1324

186.14

Date	Time	Volume	Order Volume	Price
13/06/2025	21:59:29.326	99		186.14
			99	186.14
			99	186.14
13/06/2025	21:58:28.921	11		186.38
			11	186.38
			11	186.38
13/06/2025	21:56:52.601	2		187.00
			2	187.00
			2	187.00
13/06/2025	21:55:13.432	3		187.54
			3	187.54
			3	187.54
13/06/2025	21:51:19.773	16		187.06
			16	187.06
			16	187.06
13/06/2025	21:50:39.427	20		187.22
			20	187.22
			20	187.22
13/06/2025	21:49:33.988	30		187.04
			30	187.04
			30	187.04
13/06/2025	21:48:54.183	6		186.70
			6	186.70
			6	186.70
13/06/2025	21:48:43.926	10		186.64
			10	186.64
			10	186.64
13/06/2025	21:45:26.983	20		186.92
			20	186.92
			20	186.92
13/06/2025	21:43:48.900	10		186.44
			10	186.44
			10	186.44
13/06/2025	21:42:23.004	9		186.74
			9	186.74
			9	186.74
13/06/2025	21:41:40.152	10		186.98
			10	186.98
			10	186.98
13/06/2025	21:39:26.807	16		186.80
			16	186.80
			16	186.80
13/06/2025	21:38:41.711	43		187.00
			25	187.00
			8	187.00
			43	187.00
			10	187.00
13/06/2025	21:38:34.806	55		186.90
			55	186.90
			55	186.90
13/06/2025	21:38:06.316	100		187.00
			100	187.00
			100	187.00
13/06/2025	21:38:06.198	10		186.80
			10	186.80
			10	186.80
13/06/2025	21:37:01.296	16		186.60
			16	186.60
			16	186.60
13/06/2025	21:35:34.460	2		185.80
			2	185.80
			2	185.80
13/06/2025	21:33:24.415	28		185.98
			28	185.98
			28	185.98
13/06/2025	21:33:17.233	10		185.96
			10	185.96
			10	185.96
13/06/2025	21:26:23.614	20		186.16
			20	186.16
			20	186.16
13/06/2025	21:21:05.833	10		186.92
			10	186.92
			10	186.92
13/06/2025	21:19:46.806	25		186.54
			25	186.54
			25	186.54
13/06/2025	21:17:57.993	80		186.62
			80	186.62
			80	186.62
13/06/2025	21:17:23.100	100		186.74
			100	186.74
			100	186.74
13/06/2025	21:16:19.265	45		186.50
			45	186.50
			45	186.50
13/06/2025	21:12:55.687	40		186.76
			40	186.76
			40	186.76
13/06/2025	21:07:44.620	3		186.82
			3	186.82
			3	186.82
13/06/2025	21:07:24.867	50		186.40
			50	186.40
			50	186.40
13/06/2025	21:07:20.863	14		186.30
			14	186.30
			14	186.30
13/06/2025	21:04:52.597	17		186.28
			17	186.28
			17	186.28
13/06/2025	21:03:51.155	100		186.30
			100	186.30
			100	186.30
13/06/2025	21:03:32.663	50		186.20
			50	186.20
			50	186.20
13/06/2025	21:01:55.939	4		185.70
			4	185.70
			4	185.70
13/06/2025	21:00:13.440	30		186.00
			30	186.00
			30	186.00
13/06/2025	20:59:07.588	60		185.98
			60	185.98
			60	185.98
13/06/2025	20:54:24.227	10		185.56
			10	185.56
			10	185.56
13/06/2025	20:53:07.583	10		185.98
			10	185.98
			10	185.98
13/06/2025	20:51:30.856	2		185.62
			2	185.62
			2	185.62
13/06/2025	20:50:48.455	10		185.98
			10	185.98
			10	185.98
13/06/2025	20:49:36.126	3		185.68
			3	185.68
			3	185.68
13/06/2025	20:49:19.993	12		185.62
			12	185.62
			12	185.62
13/06/2025	20:49:05.734	1		185.98
			1	185.98
			1	185.98
13/06/2025	20:48:39.922	10		185.76
			10	185.76
			10	185.76
13/06/2025	20:46:36.917	15		186.00
			15	186.00
			15	186.00
13/06/2025	20:46:26.999	20		185.98
			20	185.98
			20	185.98
13/06/2025	20:45:56.961	53		185.98
			53	185.98
			53	185.98
13/06/2025	20:45:43.922	10		185.98
			10	185.98
			10	185.98
13/06/2025	20:45:40.755	2		185.98
			2	185.98
			2	185.98
13/06/2025	20:45:29.074	10		185.64
			10	185.64
			10	185.64
13/06/2025	20:45:10.721	882		185.20
			710	185.20
			881	185.20
			1	185.20
			172	185.20
13/06/2025	20:45:07.900	969		185.20
			800	185.20
			969	185.20
			169	185.20
13/06/2025	20:44:18.965	800		185.20
			800	185.20
			800	185.20
13/06/2025	20:43:52.488	63		185.26
			63	185.26
			63	185.26
13/06/2025	20:39:46.585	55		184.70
			55	184.70
			55	184.70
13/06/2025	20:38:14.584	15		184.46
			15	184.46
			15	184.46
13/06/2025	20:37:16.077	1		184.38
			1	184.38
			1	184.38
13/06/2025	20:32:27.899	1		185.00
			1	185.00
			1	185.00
13/06/2025	20:32:17.178	8		185.02
			8	185.02
			8	185.02
13/06/2025	20:29:45.736	5		185.08
			5	185.08
			5	185.08
13/06/2025	20:29:01.221	1		185.50
			1	185.50
			1	185.50
13/06/2025	20:28:15.439	30		185.98
			30	185.98
			30	185.98
13/06/2025	20:25:14.542	100		185.82
			100	185.82
			100	185.82
13/06/2025	20:25:01.232	1		186.18
			1	186.18
			1	186.18
13/06/2025	20:21:24.185	20		185.52
			20	185.52
			20	185.52
13/06/2025	20:16:43.470	6		185.80
			6	185.80
			6	185.80
13/06/2025	20:14:11.790	7		185.86
			7	185.86
			7	185.86
13/06/2025	20:12:57.110	1		185.64
			1	185.64
			1	185.64
13/06/2025	20:10:50.221	13		185.50
			13	185.50
			13	185.50
13/06/2025	20:06:59.429	3		185.46
			3	185.46
			3	185.46
13/06/2025	20:06:07.571	1		185.44
			1	185.44
			1	185.44
13/06/2025	20:03:59.579	55		185.08
			55	185.08
			55	185.08
13/06/2025	20:03:43.158	1		185.48
			1	185.48
			1	185.48
13/06/2025	20:03:21.218	1		185.48
			1	185.48
			1	185.48
13/06/2025	20:03:14.471	3		185.30
			3	185.30
			3	185.30
13/06/2025	20:03:14.152	358		185.30
			358	185.30
			358	185.30
13/06/2025	20:02:52.834	1		185.48
			1	185.48
			1	185.48
13/06/2025	20:01:16.006	1		185.28
			1	185.28
			1	185.28
13/06/2025	19:57:08.768	15		185.50
			15	185.50
			15	185.50
13/06/2025	19:51:31.250	1		186.28
			1	186.28
			1	186.28
13/06/2025	19:51:29.902	100		186.00
			100	186.00
			100	186.00
13/06/2025	19:51:02.145	9		185.78
			9	185.78
			9	185.78
13/06/2025	19:50:26.995	15		185.98
			15	185.98
			15	185.98
13/06/2025	19:48:15.712	30		185.60
			30	185.60
			30	185.60
13/06/2025	19:47:57.745	40		185.48
			40	185.48
			40	185.48
13/06/2025	19:45:34.030	2		185.58
			2	185.58
			2	185.58
13/06/2025	19:45:05.434	1		185.22
			1	185.22
			1	185.22
13/06/2025	19:43:37.039	25		185.22
			25	185.22
			25	185.22
13/06/2025	19:38:49.910	3		185.58
			3	185.58
			3	185.58
13/06/2025	19:34:54.762	14		185.34
			14	185.34
			14	185.34
13/06/2025	19:32:37.828	9		185.16
			9	185.16
			9	185.16
13/06/2025	19:32:15.306	100		185.10
			100	185.10
			100	185.10
13/06/2025	19:32:15.232	3		185.10
			3	185.10
			3	185.10
13/06/2025	19:31:54.092	1		185.76
			1	185.76
			1	185.76
13/06/2025	19:31:51.588	10		185.72
			10	185.72
			10	185.72
13/06/2025	19:30:12.237	16		185.18
			16	185.18
			16	185.18
13/06/2025	19:27:13.524	189		185.90
			189	185.90
			189	185.90
13/06/2025	19:27:02.894	1		185.82
			1	185.82
			1	185.82
13/06/2025	19:26:37.034	101		185.40
			101	185.40
			101	185.40
13/06/2025	19:26:36.944	20		185.40
			20	185.40
			20	185.40
13/06/2025	19:22:05.627	60		184.94
			60	184.94
			60	184.94
13/06/2025	19:21:29.153	5		185.04
			5	185.04
			5	185.04
13/06/2025	19:21:13.920	127		184.94
			127	184.94
			127	184.94
13/06/2025	19:20:48.561	9		184.66
			9	184.66
			9	184.66
13/06/2025	19:19:07.274	82		183.96
			22	183.96
			82	183.96
			60	183.96
13/06/2025	19:19:07.173	102		183.96
			102	183.96
			102	183.96
13/06/2025	19:16:45.427	130		184.36
			130	184.36
			130	184.36
13/06/2025	19:16:42.514	20		184.10
			20	184.10
			20	184.10
13/06/2025	19:15:09.745	16		184.52
			16	184.52
			16	184.52
13/06/2025	19:14:26.596	1		184.88
			1	184.88
			1	184.88
13/06/2025	19:13:58.932	13		185.24
			13	185.24
			13	185.24
13/06/2025	19:12:39.936	664		184.68
			664	184.68
			664	184.68
13/06/2025	19:12:29.146	3		184.66
			3	184.66
			3	184.66
13/06/2025	19:12:04.370	75		184.98
			75	184.98
			75	184.98
13/06/2025	19:12:00.427	20		184.98
			20	184.98
			20	184.98
13/06/2025	19:10:24.649	100		185.22
			100	185.22
			100	185.22
13/06/2025	19:08:07.398	1		185.48
			1	185.48
			1	185.48
13/06/2025	19:07:36.496	1		185.42
			1	185.42
			1	185.42
13/06/2025	19:06:44.551	12		184.92
			12	184.92
			12	184.92
13/06/2025	19:06:11.895	8		185.00
			8	185.00
			8	185.00
13/06/2025	19:02:32.330	1		185.68
			1	185.68
			1	185.68
13/06/2025	19:01:57.710	1		185.62
			1	185.62
			1	185.62
13/06/2025	19:01:31.028	1		186.04
			1	186.04
			1	186.04
13/06/2025	19:00:44.625	1		185.96
			1	185.96
			1	185.96
13/06/2025	19:00:37.982	3		185.54
			3	185.54
			3	185.54
13/06/2025	19:00:10.508	1		186.00
			1	186.00
			1	186.00
13/06/2025	18:57:57.008	10		186.22
			10	186.22
			10	186.22
13/06/2025	18:57:44.230	800		186.24
			742	186.24
			800	186.24
			48	186.24
			10	186.24
13/06/2025	18:57:25.635	2		186.20
			2	186.20
			2	186.20
13/06/2025	18:52:03.988	12		185.76
			12	185.76
			12	185.76
13/06/2025	18:51:45.033	1		185.60
			1	185.60
			1	185.60
13/06/2025	18:51:31.861	10		185.66
			10	185.66
			10	185.66
13/06/2025	18:49:28.830	5		185.06
			5	185.06
			5	185.06
13/06/2025	18:48:16.934	10		185.30
			10	185.30
			10	185.30
13/06/2025	18:47:42.700	3		185.68
			3	185.68
			3	185.68
13/06/2025	18:47:16.234	573		185.68
			573	185.68
			573	185.68
13/06/2025	18:46:59.002	7		185.78
			7	185.78
			7	185.78
13/06/2025	18:45:35.360	60		185.30
			60	185.30
			60	185.30
13/06/2025	18:44:24.571	4		185.34
			4	185.34
			4	185.34
13/06/2025	18:44:24.433	14		185.36
			14	185.36
			14	185.36
13/06/2025	18:41:07.521	28		185.34
			28	185.34
			28	185.34
13/06/2025	18:38:08.789	1		185.52
			1	185.52
			1	185.52
13/06/2025	18:37:37.892	1		185.52
			1	185.52
			1	185.52
13/06/2025	18:37:37.306	165		185.26
			165	185.26
			165	185.26
13/06/2025	18:37:07.556	10		185.52
			10	185.52
			10	185.52
13/06/2025	18:37:07.504	1		185.52
			1	185.52
			1	185.52
13/06/2025	18:36:59.393	70		185.04
			70	185.04
			70	185.04
13/06/2025	18:36:41.769	12		185.08
			12	185.08
			12	185.08
13/06/2025	18:36:12.257	1		185.08
			1	185.08
			1	185.08
13/06/2025	18:35:54.581	100		185.00
			100	185.00
			100	185.00
13/06/2025	18:35:31.868	1		184.98
			1	184.98
			1	184.98
13/06/2025	18:35:03.420	1		184.64
			1	184.64
			1	184.64
13/06/2025	18:34:16.145	2		184.62
			2	184.62
			2	184.62
13/06/2025	18:34:03.995	25		184.54
			25	184.54
			25	184.54
13/06/2025	18:32:38.750	10		184.46
			10	184.46
			10	184.46
13/06/2025	18:29:41.861	20		184.48
			20	184.48
			20	184.48
13/06/2025	18:29:41.754	20		184.48
			20	184.48
			20	184.48
13/06/2025	18:28:02.732	108		184.82
			108	184.82
			108	184.82
13/06/2025	18:27:31.827	1		185.06
			1	185.06
			1	185.06
13/06/2025	18:26:13.922	1		184.84
			1	184.84
			1	184.84
13/06/2025	18:25:03.550	22		185.18
			22	185.18
			22	185.18
13/06/2025	18:24:40.945	32		184.84
			32	184.84
			32	184.84
13/06/2025	18:24:21.459	177		185.00
			10	185.00
			60	185.00
			28	185.00
			40	185.00
			10	185.00
			11	185.00
			177	185.00
			18	185.00
13/06/2025	18:24:10.772	108		184.98
			108	184.98
			108	184.98
13/06/2025	18:24:10.248	100		184.98
			100	184.98
			100	184.98
13/06/2025	18:23:25.156	30		184.74
			30	184.74
			30	184.74
13/06/2025	18:20:27.015	3		184.98
			3	184.98
			3	184.98
13/06/2025	18:20:26.121	79		184.98
			79	184.98
			79	184.98
13/06/2025	18:17:59.576	30		184.60
			30	184.60
			30	184.60
13/06/2025	18:17:41.963	50		184.48
			50	184.48
			50	184.48
13/06/2025	18:16:45.488	3		184.56
			3	184.56
			3	184.56
13/06/2025	18:15:23.256	40		184.80
			40	184.80
			40	184.80
13/06/2025	18:14:55.378	13		184.98
			13	184.98
			13	184.98
13/06/2025	18:14:29.605	1		184.70
			1	184.70
			1	184.70
13/06/2025	18:13:29.335	32		184.98
			32	184.98
			2	184.98
			30	184.98
13/06/2025	18:12:49.098	8		184.64
			8	184.64
			8	184.64
13/06/2025	18:11:49.425	27		184.94
			27	184.94
			7	184.94
			20	184.94
13/06/2025	18:11:06.605	65		184.50
			65	184.50
			65	184.50
13/06/2025	18:11:05.798	10		184.48
			10	184.48
			10	184.48
13/06/2025	18:09:58.569	108		184.48
			8	184.48
			100	184.48
			108	184.48
13/06/2025	18:08:59.567	6		184.30
			4	184.30
			2	184.30
			6	184.30
13/06/2025	18:08:46.676	1		184.30
			1	184.30
			1	184.30
13/06/2025	18:06:23.066	606		184.36
			596	184.36
			10	184.36
			606	184.36
13/06/2025	18:06:21.134	105		184.34
			105	184.34
			105	184.34
13/06/2025	18:06:20.386	11		184.34
			11	184.34
			11	184.34
13/06/2025	18:06:14.386	108		184.34
			108	184.34
			108	184.34
13/06/2025	18:06:13.837	102		184.34
			102	184.34
			102	184.34
13/06/2025	18:06:13.332	105		184.34
			105	184.34
			105	184.34
13/06/2025	18:05:55.492	54		184.34
			54	184.34
			54	184.34
13/06/2025	18:05:44.559	22		184.14
			22	184.14
			22	184.14
13/06/2025	18:03:34.051	25		184.00
			25	184.00
			25	184.00
13/06/2025	18:01:17.563	1		184.22
			1	184.22
			1	184.22
13/06/2025	18:01:10.388	243		184.28
			243	184.28
			243	184.28
13/06/2025	18:00:04.054	350		184.36
			350	184.36
			350	184.36
13/06/2025	17:59:48.203	500		184.38
			500	184.38
			500	184.38
13/06/2025	17:59:34.509	3		183.90
			3	183.90
			3	183.90
13/06/2025	17:54:18.115	12		184.46
			12	184.46
			12	184.46
13/06/2025	17:54:18.042	21		184.08
			21	184.08
			21	184.08
13/06/2025	17:52:48.570	12		183.78
			12	183.78
			12	183.78
13/06/2025	17:52:06.130	10		183.72
			10	183.72
			10	183.72
13/06/2025	17:51:27.852	1		183.82
			1	183.82
			1	183.82
13/06/2025	17:51:00.030	17		184.42
			17	184.42
			17	184.42
13/06/2025	17:50:45.078	2		183.86
			2	183.86
			2	183.86
13/06/2025	17:50:30.541	10		183.94
			10	183.94
			10	183.94
13/06/2025	17:50:09.116	40		183.88
			15	183.88
			40	183.88
			25	183.88
13/06/2025	17:49:36.891	11		183.64
			9	183.64
			11	183.64
			2	183.64
13/06/2025	17:48:35.895	586		184.00
			20	184.00
			17	184.00
			586	184.00
			494	184.00
			55	184.00
13/06/2025	17:48:31.437	5		183.64
			5	183.64
			5	183.64
13/06/2025	17:48:21.523	13		183.42
			13	183.42
			13	183.42
13/06/2025	17:48:17.984	2		183.82
			2	183.82
			2	183.82
13/06/2025	17:46:22.790	168		183.00
			8	183.00
			168	183.00
			120	183.00
			20	183.00
			3	183.00
			17	183.00
13/06/2025	17:45:53.196	80		182.98
			80	182.98
			80	182.98
13/06/2025	17:45:51.195	80		182.98
			80	182.98
			80	182.98
13/06/2025	17:44:19.888	20		182.62
			20	182.62
			20	182.62
13/06/2025	17:44:18.118	8		182.24
			8	182.24
			8	182.24
13/06/2025	17:43:07.866	1		182.18
			1	182.18
			1	182.18
13/06/2025	17:42:50.457	18		182.26
			18	182.26
			18	182.26
13/06/2025	17:39:56.708	5		182.14
			5	182.14
			5	182.14
13/06/2025	17:39:52.765	5		182.18
			5	182.18
			5	182.18
13/06/2025	17:39:20.019	1		182.56
			1	182.56
			1	182.56
13/06/2025	17:38:50.855	1		182.60
			1	182.60
			1	182.60
13/06/2025	17:38:37.898	20		182.54
			20	182.54
			20	182.54
13/06/2025	17:38:14.739	1		182.18
			1	182.18
			1	182.18
13/06/2025	17:36:20.633	3		182.50
			3	182.50
			3	182.50
13/06/2025	17:35:46.816	14		182.70
			14	182.70
			14	182.70
13/06/2025	17:35:29.306	2		182.68
			2	182.68
			2	182.68
13/06/2025	17:35:05.504	5		182.86
			5	182.86
			5	182.86
13/06/2025	17:34:07.709	14		182.50
			14	182.50
			14	182.50
13/06/2025	17:32:06.682	17		182.40
			17	182.40
			17	182.40
13/06/2025	17:32:00.495	1		182.34
			1	182.34
			1	182.34
13/06/2025	17:30:06.109	14		181.98
			14	181.98
			14	181.98
13/06/2025	17:29:34.394	25		182.02
			25	182.02
			25	182.02
13/06/2025	17:29:08.176	22		181.64
			22	181.64
			22	181.64
13/06/2025	17:27:11.266	19		181.40
			19	181.40
			19	181.40
13/06/2025	17:27:01.819	1		181.50
			1	181.50
			1	181.50
13/06/2025	17:26:41.506	5		181.26
			5	181.26
			5	181.26
13/06/2025	17:25:02.403	12		180.96
			12	180.96
			12	180.96
13/06/2025	17:24:55.174	4		180.96
			4	180.96
			4	180.96
13/06/2025	17:24:48.197	6		181.22
			6	181.22
			6	181.22
13/06/2025	17:24:01.588	35		180.64
			35	180.64
			35	180.64
13/06/2025	17:23:16.697	1		181.24
			1	181.24
			1	181.24
13/06/2025	17:22:57.976	1		181.42
			1	181.42
			1	181.42
13/06/2025	17:22:55.494	6		181.20
			6	181.20
			6	181.20
13/06/2025	17:22:54.988	18		181.14
			18	181.14
			18	181.14
13/06/2025	17:21:44.505	14		181.02
			14	181.02
			14	181.02
13/06/2025	17:21:10.697	118		181.04
			118	181.04
			118	181.04
13/06/2025	17:19:45.847	5		181.36
			5	181.36
			5	181.36
13/06/2025	17:19:36.776	3		181.12
			3	181.12
			3	181.12
13/06/2025	17:19:12.524	1		181.36
			1	181.36
			1	181.36
13/06/2025	17:19:10.267	10		181.12
			10	181.12
			10	181.12
13/06/2025	17:18:51.365	9		181.20
			9	181.20
			9	181.20
13/06/2025	17:18:39.813	40		181.04
			40	181.04
			40	181.04
13/06/2025	17:18:22.475	25		181.00
			25	181.00
			25	181.00
13/06/2025	17:18:08.819	56		181.14
			56	181.14
			56	181.14
13/06/2025	17:17:04.239	3		181.18
			3	181.18
			3	181.18
13/06/2025	17:16:28.517	26		181.22
			26	181.22
			26	181.22
13/06/2025	17:15:45.699	20		181.34
			20	181.34
			20	181.34
13/06/2025	17:15:13.046	6		181.24
			6	181.24
			6	181.24
13/06/2025	17:14:57.690	2		181.26
			2	181.26
			2	181.26
13/06/2025	17:13:18.020	50		181.38
			50	181.38
			50	181.38
13/06/2025	17:12:57.411	11		181.48
			11	181.48
			11	181.48
13/06/2025	17:12:51.572	13		181.46
			13	181.46
			13	181.46
13/06/2025	17:12:04.773	25		181.86
			25	181.86
			25	181.86
13/06/2025	17:11:46.046	12		181.74
			12	181.74
			12	181.74
13/06/2025	17:11:29.996	30		181.86
			30	181.86
			30	181.86
13/06/2025	17:11:22.371	20		181.60
			20	181.60
			20	181.60
13/06/2025	17:11:10.469	66		181.44
			66	181.44
			66	181.44
13/06/2025	17:09:05.675	6		182.40
			6	182.40
			6	182.40
13/06/2025	17:09:01.259	40		182.22
			40	182.22
			40	182.22
13/06/2025	17:08:32.366	1		182.32
			1	182.32
			1	182.32
13/06/2025	17:08:29.660	41		182.10
			41	182.10
			41	182.10
13/06/2025	17:07:36.021	10		182.24
			10	182.24
			10	182.24
13/06/2025	17:07:25.810	6		182.32
			6	182.32
			6	182.32
13/06/2025	17:07:01.412	1		182.48
			1	182.48
			1	182.48
13/06/2025	17:06:32.100	30		182.32
			30	182.32
			30	182.32
13/06/2025	17:05:45.446	1		182.44
			1	182.44
			1	182.44
13/06/2025	17:05:36.765	30		182.00
			30	182.00
			30	182.00
13/06/2025	17:05:35.692	166		181.98
			166	181.98
			166	181.98
13/06/2025	17:05:06.307	1		182.18
			1	182.18
			1	182.18
13/06/2025	17:03:26.868	20		181.98
			20	181.98
			20	181.98
13/06/2025	17:03:17.742	25		182.00
			25	182.00
			25	182.00
13/06/2025	17:03:15.037	85		182.00
			85	182.00
			85	182.00
13/06/2025	17:02:43.209	17		182.10
			17	182.10
			17	182.10
13/06/2025	17:02:39.261	149		182.10
			149	182.10
			149	182.10
13/06/2025	17:01:29.909	120		182.38
			120	182.38
			120	182.38
13/06/2025	16:59:51.441	1		182.96
			1	182.96
			1	182.96
13/06/2025	16:59:31.534	11		182.72
			11	182.72
			11	182.72
13/06/2025	16:59:21.645	1		182.94
			1	182.94
			1	182.94
13/06/2025	16:59:16.931	5		182.76
			5	182.76
			5	182.76
13/06/2025	16:58:54.766	1		182.96
			1	182.96
			1	182.96
13/06/2025	16:58:42.093	1		182.84
			1	182.84
			1	182.84
13/06/2025	16:58:25.085	7		182.56
			7	182.56
			7	182.56
13/06/2025	16:57:09.268	5		182.66
			5	182.66
			5	182.66
13/06/2025	16:56:58.034	143		182.60
			143	182.60
			143	182.60
13/06/2025	16:55:15.667	19		182.82
			19	182.82
			19	182.82
13/06/2025	16:53:44.849	18		183.02
			18	183.02
			18	183.02
13/06/2025	16:53:42.708	145		183.00
			145	183.00
			80	183.00
			17	183.00
			15	183.00
			3	183.00
			16	183.00
			14	183.00
13/06/2025	16:53:36.906	51		182.98
			51	182.98
			51	182.98
13/06/2025	16:53:36.381	54		182.98
			54	182.98
			54	182.98
13/06/2025	16:53:36.045	18		182.98
			18	182.98
			18	182.98
13/06/2025	16:53:35.861	51		182.98
			51	182.98
			51	182.98
13/06/2025	16:53:35.041	41		182.90
			41	182.90
			41	182.90
13/06/2025	16:53:20.507	13		182.98
			13	182.98
			13	182.98
13/06/2025	16:52:33.011	10		182.46
			10	182.46
			10	182.46
13/06/2025	16:52:18.272	8		182.28
			8	182.28
			8	182.28
13/06/2025	16:52:04.336	50		182.54
			50	182.54
			50	182.54
13/06/2025	16:51:52.998	15		182.74
			15	182.74
			15	182.74
13/06/2025	16:51:31.847	3		182.48
			3	182.48
			3	182.48
13/06/2025	16:51:15.954	1		182.98
			1	182.98
			1	182.98
13/06/2025	16:49:48.520	30		182.60
			30	182.60
			30	182.60
13/06/2025	16:49:48.298	20		182.54
			20	182.54
			20	182.54
13/06/2025	16:49:44.587	1		182.62
			1	182.62
			1	182.62
13/06/2025	16:49:36.482	60		182.50
			60	182.50
			60	182.50
13/06/2025	16:49:32.482	50		182.40
			50	182.40
			50	182.40
13/06/2025	16:49:24.669	3		182.08
			3	182.08
			3	182.08
13/06/2025	16:49:18.709	20		182.18
			20	182.18
			20	182.18
13/06/2025	16:47:58.005	18		182.04
			18	182.04
			18	182.04
13/06/2025	16:47:15.391	26		182.00
			26	182.00
			26	182.00
13/06/2025	16:46:01.425	40		182.00
			40	182.00
			40	182.00
13/06/2025	16:44:46.195	1		182.46
			1	182.46
			1	182.46
13/06/2025	16:44:43.374	1		182.60
			1	182.60
			1	182.60

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 785.00
Ask: 1 795.00
Volume: 90 351
+2.70%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice