Tradegate Exchange

Oracle Corp.

491

383

160.00

Date	Time	Volume	Order Volume	Price
15/12/2025	13:28:27.782	935		160.00
			935	160.00
			625	160.00
			310	160.00
15/12/2025	13:26:46.205	82		160.02
			82	160.02
			82	160.02
15/12/2025	13:26:39.259	50		160.02
			50	160.02
			50	160.02
15/12/2025	13:26:31.643	20		160.06
			20	160.06
			20	160.06
15/12/2025	13:25:07.833	150		160.26
			150	160.26
			150	160.26
15/12/2025	13:22:16.738	5		160.72
			5	160.72
			5	160.72
15/12/2025	13:21:58.351	10		160.46
			10	160.46
			10	160.46
15/12/2025	13:21:57.624	3		160.72
			3	160.72
			3	160.72
15/12/2025	13:21:10.525	1		160.62
			1	160.62
			1	160.62
15/12/2025	13:21:09.646	2		160.66
			2	160.66
			2	160.66
15/12/2025	13:20:19.210	40		160.58
			40	160.58
			40	160.58
15/12/2025	13:19:18.901	150		160.64
			150	160.64
			150	160.64
15/12/2025	13:18:03.336	1		160.82
			1	160.82
			1	160.82
15/12/2025	13:16:44.019	32		160.90
			32	160.90
			32	160.90
15/12/2025	13:12:41.221	19		160.10
			19	160.10
			19	160.10
15/12/2025	13:12:27.135	20		160.30
			20	160.30
			20	160.30
15/12/2025	13:09:36.564	1		160.20
			1	160.20
			1	160.20
15/12/2025	13:09:32.381	171		160.02
			6	160.02
			25	160.02
			10	160.02
			130	160.02
			171	160.02
15/12/2025	13:09:04.342	200		160.00
			10	160.00
			5	160.00
			30	160.00
			2	160.00
			5	160.00
			6	160.00
			20	160.00
			20	160.00
			30	160.00
			18	160.00
			5	160.00
			200	160.00
			6	160.00
			30	160.00
			3	160.00
			10	160.00
15/12/2025	13:09:04.261	20		160.02
			20	160.02
			20	160.02
15/12/2025	13:08:28.397	100		160.14
			100	160.14
			100	160.14
15/12/2025	13:08:22.575	10		160.18
			10	160.18
			10	160.18
15/12/2025	13:04:43.435	40		160.38
			40	160.38
			40	160.38
15/12/2025	13:04:18.573	30		160.36
			30	160.36
			30	160.36
15/12/2025	13:02:21.224	5		160.44
			5	160.44
			5	160.44
15/12/2025	13:02:16.253	10		160.50
			10	160.50
			10	160.50
15/12/2025	13:02:16.170	100		160.52
			100	160.52
			100	160.52
15/12/2025	13:02:16.055	60		160.60
			60	160.60
			60	160.60
15/12/2025	13:01:39.452	1		160.84
			1	160.84
			1	160.84
15/12/2025	13:01:00.404	1		160.86
			1	160.86
			1	160.86
15/12/2025	12:59:22.971	2		161.16
			2	161.16
			2	161.16
15/12/2025	12:59:20.101	200		160.80
			6	160.80
			15	160.80
			164	160.80
			200	160.80
			10	160.80
			5	160.80
15/12/2025	12:58:33.830	100		161.02
			100	161.02
			100	161.02
15/12/2025	12:58:05.915	15		161.04
			15	161.04
			15	161.04
15/12/2025	12:57:04.043	5		161.32
			5	161.32
			5	161.32
15/12/2025	12:56:51.319	8		161.32
			8	161.32
			8	161.32
15/12/2025	12:56:40.365	2		161.32
			2	161.32
			2	161.32
15/12/2025	12:54:58.068	8		161.32
			8	161.32
			8	161.32
15/12/2025	12:54:52.703	8		161.02
			8	161.02
			8	161.02
15/12/2025	12:54:21.122	40		161.34
			15	161.34
			40	161.34
			25	161.34
15/12/2025	12:52:54.051	191		161.18
			191	161.18
			191	161.18
15/12/2025	12:52:46.102	5		161.26
			5	161.26
			5	161.26
15/12/2025	12:51:42.053	20		161.02
			20	161.02
			20	161.02
15/12/2025	12:51:38.996	20		161.26
			20	161.26
			20	161.26
15/12/2025	12:51:31.311	10		161.02
			10	161.02
			10	161.02
15/12/2025	12:51:17.939	50		161.02
			50	161.02
			50	161.02
15/12/2025	12:51:08.885	2		161.24
			2	161.24
			2	161.24
15/12/2025	12:50:50.531	1		161.02
			1	161.02
			1	161.02
15/12/2025	12:50:26.916	1		161.02
			1	161.02
			1	161.02
15/12/2025	12:49:27.522	32		161.24
			32	161.24
			32	161.24
15/12/2025	12:48:47.670	13		161.22
			13	161.22
			13	161.22
15/12/2025	12:47:06.773	12		161.02
			12	161.02
			12	161.02
15/12/2025	12:46:05.260	400		161.20
			400	161.20
			400	161.20
15/12/2025	12:46:00.492	200		161.20
			200	161.20
			200	161.20
15/12/2025	12:46:00.136	200		161.20
			200	161.20
			200	161.20
15/12/2025	12:45:55.933	200		161.20
			200	161.20
			200	161.20
15/12/2025	12:45:55.844	20		161.24
			12	161.24
			20	161.24
			8	161.24
15/12/2025	12:45:03.600	200		161.22
			200	161.22
			200	161.22
15/12/2025	12:44:53.877	4		161.32
			4	161.32
			4	161.32
15/12/2025	12:43:24.291	6		161.22
			6	161.22
			6	161.22
15/12/2025	12:42:02.008	31		161.32
			31	161.32
			31	161.32
15/12/2025	12:40:43.450	10		161.30
			10	161.30
			10	161.30
15/12/2025	12:39:28.808	1		161.40
			1	161.40
			1	161.40
15/12/2025	12:38:42.086	7		161.60
			7	161.60
			7	161.60
15/12/2025	12:37:41.530	5		161.60
			5	161.60
			5	161.60
15/12/2025	12:37:01.435	10		161.64
			10	161.64
			10	161.64
15/12/2025	12:34:59.694	200		161.66
			200	161.66
			200	161.66
15/12/2025	12:33:55.378	15		161.72
			15	161.72
			15	161.72
15/12/2025	12:33:09.858	15		161.72
			15	161.72
			15	161.72
15/12/2025	12:32:35.143	104		161.58
			104	161.58
			104	161.58
15/12/2025	12:32:15.816	10		161.58
			10	161.58
			10	161.58
15/12/2025	12:29:09.404	20		161.40
			20	161.40
			20	161.40
15/12/2025	12:26:03.569	10		161.32
			10	161.32
			2	161.32
			8	161.32
15/12/2025	12:24:41.001	5		161.68
			5	161.68
			5	161.68
15/12/2025	12:23:39.327	40		161.68
			40	161.68
			40	161.68
15/12/2025	12:23:36.337	12		161.68
			12	161.68
			12	161.68
15/12/2025	12:21:07.259	123		161.74
			123	161.74
			123	161.74
15/12/2025	12:20:03.811	30		161.70
			30	161.70
			30	161.70
15/12/2025	12:18:57.055	36		161.68
			36	161.68
			36	161.68
15/12/2025	12:17:00.356	10		161.78
			10	161.78
			10	161.78
15/12/2025	12:16:34.373	119		161.78
			119	161.78
			119	161.78
15/12/2025	12:15:58.958	9		161.78
			9	161.78
			9	161.78
15/12/2025	12:12:38.318	10		161.94
			10	161.94
			10	161.94
15/12/2025	12:09:50.370	10		162.30
			10	162.30
			10	162.30
15/12/2025	12:07:50.493	52		161.22
			52	161.22
			52	161.22
15/12/2025	12:07:00.287	3		161.22
			3	161.22
			3	161.22
15/12/2025	12:06:34.012	2		161.40
			2	161.40
			2	161.40
15/12/2025	12:05:44.222	3		161.40
			3	161.40
			3	161.40
15/12/2025	12:05:34.238	14		161.40
			14	161.40
			14	161.40
15/12/2025	12:04:53.481	6		161.40
			6	161.40
			6	161.40
15/12/2025	12:04:51.344	1		161.40
			1	161.40
			1	161.40
15/12/2025	12:04:39.772	3		161.22
			3	161.22
			3	161.22
15/12/2025	12:03:58.288	2		161.50
			2	161.50
			2	161.50
15/12/2025	12:03:11.766	25		161.60
			25	161.60
			25	161.60
15/12/2025	12:02:46.399	52		161.62
			52	161.62
			52	161.62
15/12/2025	12:01:21.539	40		161.62
			40	161.62
			40	161.62
15/12/2025	12:01:19.244	13		161.74
			13	161.74
			13	161.74
15/12/2025	11:59:43.097	5		161.42
			5	161.42
			5	161.42
15/12/2025	11:58:59.033	15		161.50
			15	161.50
			15	161.50
15/12/2025	11:57:10.841	100		161.60
			100	161.60
			100	161.60
15/12/2025	11:57:01.359	20		161.52
			20	161.52
			20	161.52
15/12/2025	11:56:47.781	30		161.64
			30	161.64
			30	161.64
15/12/2025	11:55:58.809	100		161.64
			100	161.64
			100	161.64
15/12/2025	11:55:41.205	3		161.62
			3	161.62
			3	161.62
15/12/2025	11:55:31.737	4		161.68
			4	161.68
			4	161.68
15/12/2025	11:54:51.965	5		161.76
			5	161.76
			5	161.76
15/12/2025	11:52:28.337	5		161.68
			5	161.68
			5	161.68
15/12/2025	11:52:05.406	15		161.62
			15	161.62
			15	161.62
15/12/2025	11:51:37.089	2		161.60
			2	161.60
			2	161.60
15/12/2025	11:51:23.243	1		161.66
			1	161.66
			1	161.66
15/12/2025	11:51:14.445	10		161.62
			10	161.62
			10	161.62
15/12/2025	11:48:48.375	1		161.66
			1	161.66
			1	161.66
15/12/2025	11:48:40.589	8		161.66
			8	161.66
			8	161.66
15/12/2025	11:45:47.250	6		161.52
			6	161.52
			6	161.52
15/12/2025	11:45:40.822	2		161.66
			2	161.66
			2	161.66
15/12/2025	11:45:09.704	1		161.66
			1	161.66
			1	161.66
15/12/2025	11:44:29.354	1		161.58
			1	161.58
			1	161.58
15/12/2025	11:44:16.116	3		161.72
			3	161.72
			3	161.72
15/12/2025	11:42:49.515	100		161.82
			100	161.82
			100	161.82
15/12/2025	11:41:56.466	3		161.72
			3	161.72
			3	161.72
15/12/2025	11:36:39.520	10		161.82
			10	161.82
			10	161.82
15/12/2025	11:35:43.556	3		161.78
			3	161.78
			3	161.78
15/12/2025	11:35:30.077	40		161.78
			40	161.78
			40	161.78
15/12/2025	11:33:22.223	30		161.86
			30	161.86
			30	161.86
15/12/2025	11:33:14.507	18		161.86
			18	161.86
			18	161.86
15/12/2025	11:31:32.435	1		161.88
			1	161.88
			1	161.88
15/12/2025	11:27:31.387	3		161.74
			3	161.74
			3	161.74
15/12/2025	11:26:12.840	6		161.74
			6	161.74
			6	161.74
15/12/2025	11:26:03.947	3		161.72
			3	161.72
			3	161.72
15/12/2025	11:25:31.287	3		161.64
			3	161.64
			3	161.64
15/12/2025	11:25:11.854	1		161.82
			1	161.82
			1	161.82
15/12/2025	11:23:33.105	30		161.60
			30	161.60
			30	161.60
15/12/2025	11:23:10.718	100		161.90
			100	161.90
			100	161.90
15/12/2025	11:23:08.393	7		161.92
			7	161.92
			7	161.92
15/12/2025	11:22:15.597	100		161.92
			100	161.92
			100	161.92
15/12/2025	11:22:01.134	5		161.92
			5	161.92
			5	161.92
15/12/2025	11:19:06.564	50		161.92
			50	161.92
			50	161.92
15/12/2025	11:16:04.908	3		162.02
			3	162.02
			3	162.02
15/12/2025	11:14:32.632	1		162.02
			1	162.02
			1	162.02
15/12/2025	11:11:58.992	1		161.94
			1	161.94
			1	161.94
15/12/2025	11:09:10.934	25		161.96
			25	161.96
			25	161.96
15/12/2025	11:09:00.394	3		161.80
			3	161.80
			3	161.80
15/12/2025	11:08:34.915	2		161.96
			2	161.96
			2	161.96
15/12/2025	11:08:21.907	60		162.00
			60	162.00
			60	162.00
15/12/2025	11:07:47.894	1		162.02
			1	162.02
			1	162.02
15/12/2025	11:06:08.920	20		162.00
			20	162.00
			20	162.00
15/12/2025	11:05:11.807	10		162.06
			10	162.06
			10	162.06
15/12/2025	11:04:51.404	40		161.84
			40	161.84
			40	161.84
15/12/2025	11:03:03.825	10		162.12
			10	162.12
			10	162.12
15/12/2025	11:02:50.636	10		161.96
			10	161.96
			10	161.96
15/12/2025	11:02:44.690	150		161.96
			150	161.96
			150	161.96
15/12/2025	11:02:15.874	31		162.08
			31	162.08
			31	162.08
15/12/2025	11:00:38.313	1		162.02
			1	162.02
			1	162.02
15/12/2025	11:00:30.977	3		162.02
			3	162.02
			3	162.02
15/12/2025	10:59:30.144	2		161.88
			2	161.88
			2	161.88
15/12/2025	10:58:56.114	6		162.18
			6	162.18
			6	162.18
15/12/2025	10:58:52.228	2		162.06
			2	162.06
			2	162.06
15/12/2025	10:58:27.060	60		162.00
			60	162.00
			60	162.00
15/12/2025	10:58:23.079	10		161.98
			10	161.98
			10	161.98
15/12/2025	10:58:12.691	20		161.98
			20	161.98
			20	161.98
15/12/2025	10:56:36.014	15		161.90
			15	161.90
			15	161.90
15/12/2025	10:56:22.811	8		161.82
			8	161.82
			8	161.82
15/12/2025	10:55:18.752	25		161.52
			25	161.52
			25	161.52
15/12/2025	10:52:21.809	19		161.72
			19	161.72
			19	161.72
15/12/2025	10:50:35.755	1		161.86
			1	161.86
			1	161.86
15/12/2025	10:50:29.416	7		161.88
			7	161.88
			7	161.88
15/12/2025	10:49:56.390	200		161.86
			200	161.86
			200	161.86
15/12/2025	10:49:12.060	200		161.76
			200	161.76
			200	161.76
15/12/2025	10:48:54.086	6		161.76
			6	161.76
			6	161.76
15/12/2025	10:48:53.540	3		161.76
			3	161.76
			3	161.76
15/12/2025	10:47:45.871	123		161.88
			123	161.88
			123	161.88
15/12/2025	10:47:44.836	200		161.88
			200	161.88
			3	161.88
			197	161.88
15/12/2025	10:47:20.825	200		161.90
			200	161.90
			200	161.90
15/12/2025	10:47:04.270	25		161.90
			25	161.90
			25	161.90
15/12/2025	10:46:55.890	5		161.90
			5	161.90
			5	161.90
15/12/2025	10:44:25.890	3		162.02
			3	162.02
			3	162.02
15/12/2025	10:44:09.777	1		162.04
			1	162.04
			1	162.04
15/12/2025	10:43:48.351	7		161.78
			7	161.78
			7	161.78
15/12/2025	10:43:43.053	2		161.96
			2	161.96
			2	161.96
15/12/2025	10:43:30.960	23		162.00
			10	162.00
			23	162.00
			13	162.00
15/12/2025	10:43:27.825	100		162.02
			100	162.02
			100	162.02
15/12/2025	10:42:59.424	18		162.04
			18	162.04
			18	162.04
15/12/2025	10:42:49.468	20		162.02
			20	162.02
			20	162.02
15/12/2025	10:41:18.613	75		162.08
			75	162.08
			75	162.08
15/12/2025	10:39:56.246	6		162.16
			6	162.16
			6	162.16
15/12/2025	10:39:51.702	50		162.02
			50	162.02
			50	162.02
15/12/2025	10:37:50.746	125		162.14
			125	162.14
			125	162.14
15/12/2025	10:37:30.140	6		162.26
			6	162.26
			6	162.26
15/12/2025	10:37:02.333	7		162.08
			7	162.08
			7	162.08
15/12/2025	10:36:06.936	22		162.14
			22	162.14
			22	162.14
15/12/2025	10:35:33.511	19		162.26
			19	162.26
			19	162.26
15/12/2025	10:29:13.937	10		162.06
			10	162.06
			10	162.06
15/12/2025	10:28:16.578	31		161.88
			31	161.88
			31	161.88
15/12/2025	10:27:52.636	15		162.06
			15	162.06
			15	162.06
15/12/2025	10:26:38.889	10		162.00
			10	162.00
			10	162.00
15/12/2025	10:26:37.225	13		162.00
			3	162.00
			10	162.00
			13	162.00
15/12/2025	10:26:28.126	17		162.02
			17	162.02
			17	162.02
15/12/2025	10:26:12.916	5		162.24
			5	162.24
			5	162.24
15/12/2025	10:25:38.083	6		162.26
			6	162.26
			6	162.26
15/12/2025	10:24:00.612	3		162.26
			3	162.26
			3	162.26
15/12/2025	10:23:54.370	1		162.46
			1	162.46
			1	162.46
15/12/2025	10:22:11.260	40		162.00
			40	162.00
			40	162.00
15/12/2025	10:22:06.492	1		162.20
			1	162.20
			1	162.20
15/12/2025	10:20:30.250	100		161.98
			100	161.98
			100	161.98
15/12/2025	10:19:00.182	1		161.98
			1	161.98
			1	161.98
15/12/2025	10:18:42.136	10		161.94
			10	161.94
			10	161.94
15/12/2025	10:18:37.946	10		161.94
			10	161.94
			10	161.94
15/12/2025	10:17:29.018	200		161.70
			200	161.70
			200	161.70
15/12/2025	10:14:52.311	8		161.68
			8	161.68
			8	161.68
15/12/2025	10:14:27.138	1		161.66
			1	161.66
			1	161.66
15/12/2025	10:12:26.252	30		161.22
			30	161.22
			30	161.22
15/12/2025	10:11:23.021	16		161.48
			16	161.48
			16	161.48
15/12/2025	10:10:35.912	200		161.36
			200	161.36
			200	161.36
15/12/2025	10:09:31.724	1		161.60
			1	161.60
			1	161.60
15/12/2025	10:08:48.981	3		161.48
			3	161.48
			3	161.48
15/12/2025	10:08:36.262	10		161.50
			10	161.50
			10	161.50
15/12/2025	10:06:47.395	12		161.42
			12	161.42
			12	161.42
15/12/2025	10:05:17.308	25		161.50
			25	161.50
			25	161.50
15/12/2025	10:05:05.942	93		161.48
			93	161.48
			93	161.48
15/12/2025	10:04:27.133	100		161.40
			100	161.40
			100	161.40
15/12/2025	10:04:27.098	120		161.40
			120	161.40
			120	161.40
15/12/2025	10:04:18.555	18		161.38
			18	161.38
			18	161.38
15/12/2025	10:03:58.026	8		161.38
			8	161.38
			8	161.38
15/12/2025	10:03:56.149	200		161.38
			200	161.38
			200	161.38
15/12/2025	10:03:06.739	20		161.30
			20	161.30
			20	161.30
15/12/2025	10:02:35.484	12		161.30
			12	161.30
			12	161.30
15/12/2025	10:02:34.911	60		161.30
			60	161.30
			60	161.30
15/12/2025	10:02:09.551	4		161.38
			4	161.38
			4	161.38
15/12/2025	10:00:28.598	15		161.28
			15	161.28
			15	161.28
15/12/2025	09:59:21.970	15		160.98
			15	160.98
			15	160.98
15/12/2025	09:59:03.716	6		160.98
			6	160.98
			6	160.98
15/12/2025	09:58:34.862	216		161.00
			216	161.00
			136	161.00
			80	161.00
15/12/2025	09:58:23.054	100		161.06
			100	161.06
			100	161.06
15/12/2025	09:58:22.377	3		161.34
			3	161.34
			3	161.34
15/12/2025	09:55:39.749	67		161.06
			67	161.06
			67	161.06
15/12/2025	09:55:10.770	2		161.36
			2	161.36
			2	161.36
15/12/2025	09:53:58.310	43		161.38
			43	161.38
			43	161.38
15/12/2025	09:53:22.558	10		161.38
			10	161.38
			10	161.38
15/12/2025	09:52:30.745	15		161.38
			15	161.38
			15	161.38
15/12/2025	09:51:26.807	30		161.38
			30	161.38
			30	161.38
15/12/2025	09:50:59.110	3		161.02
			3	161.02
			3	161.02
15/12/2025	09:50:36.676	4		161.38
			4	161.38
			4	161.38
15/12/2025	09:50:07.957	5		161.38
			5	161.38
			5	161.38
15/12/2025	09:49:45.448	100		161.38
			100	161.38
			100	161.38
15/12/2025	09:49:20.004	17		161.02
			17	161.02
			17	161.02
15/12/2025	09:46:31.439	40		161.22
			40	161.22
			40	161.22
15/12/2025	09:46:07.931	200		161.34
			200	161.34
			200	161.34
15/12/2025	09:45:53.580	10		161.30
			10	161.30
			10	161.30
15/12/2025	09:45:49.322	100		161.32
			100	161.32
			100	161.32
15/12/2025	09:45:48.822	38		161.32
			38	161.32
			38	161.32
15/12/2025	09:45:42.987	100		161.32
			100	161.32
			100	161.32
15/12/2025	09:44:42.774	15		161.38
			15	161.38
			15	161.38
15/12/2025	09:42:01.135	30		161.20
			30	161.20
			30	161.20
15/12/2025	09:41:59.905	2		161.20
			2	161.20
			2	161.20
15/12/2025	09:41:36.596	120		160.80
			120	160.80
			120	160.80
15/12/2025	09:40:15.888	20		161.18
			20	161.18
			20	161.18
15/12/2025	09:40:10.690	10		160.82
			10	160.82
			10	160.82
15/12/2025	09:39:45.586	1		161.18
			1	161.18
			1	161.18
15/12/2025	09:38:14.677	1		161.20
			1	161.20
			1	161.20
15/12/2025	09:37:59.670	20		160.78
			20	160.78
			20	160.78
15/12/2025	09:37:59.035	30		160.78
			30	160.78
			30	160.78
15/12/2025	09:37:49.244	48		160.90
			48	160.90
			48	160.90
15/12/2025	09:37:44.601	50		160.88
			50	160.88
			50	160.88
15/12/2025	09:37:42.728	58		160.88
			58	160.88
			58	160.88
15/12/2025	09:37:42.627	100		160.88
			100	160.88
			100	160.88
15/12/2025	09:37:13.929	25		160.90
			25	160.90
			25	160.90
15/12/2025	09:37:10.713	200		161.00
			200	161.00
			200	161.00
15/12/2025	09:37:06.611	200		160.98
			200	160.98
			200	160.98
15/12/2025	09:37:03.718	200		160.98
			200	160.98
			200	160.98
15/12/2025	09:35:50.330	62		161.04
			62	161.04
			62	161.04
15/12/2025	09:34:58.575	27		161.32
			27	161.32
			27	161.32
15/12/2025	09:34:44.034	25		161.38
			25	161.38
			25	161.38
15/12/2025	09:34:42.359	4		160.90
			4	160.90
			4	160.90
15/12/2025	09:34:08.745	20		161.20
			20	161.20
			20	161.20
15/12/2025	09:33:18.464	10		161.22
			10	161.22
			10	161.22
15/12/2025	09:32:58.977	10		161.22
			10	161.22
			10	161.22
15/12/2025	09:31:28.344	1		161.26
			1	161.26
			1	161.26
15/12/2025	09:30:45.563	8		161.28
			8	161.28
			8	161.28
15/12/2025	09:30:24.673	48		161.28
			48	161.28
			48	161.28
15/12/2025	09:29:58.886	100		161.14
			100	161.14
			100	161.14
15/12/2025	09:26:48.574	100		161.00
			100	161.00
			100	161.00
15/12/2025	09:26:45.648	30		160.98
			30	160.98
			30	160.98
15/12/2025	09:26:32.143	2		160.96
			2	160.96
			2	160.96
15/12/2025	09:26:31.238	25		160.96
			25	160.96
			25	160.96
15/12/2025	09:25:37.950	1		160.96
			1	160.96
			1	160.96
15/12/2025	09:25:23.065	20		160.98
			20	160.98
			20	160.98
15/12/2025	09:24:13.339	24		160.98
			11	160.98
			13	160.98
			24	160.98
15/12/2025	09:24:09.045	100		160.96
			100	160.96
			100	160.96
15/12/2025	09:23:50.091	12		160.96
			12	160.96
			12	160.96
15/12/2025	09:23:48.834	4		160.66
			4	160.66
			4	160.66
15/12/2025	09:19:59.414	5		160.98
			5	160.98
			5	160.98
15/12/2025	09:18:22.990	1		160.66
			1	160.66
			1	160.66
15/12/2025	09:17:00.270	10		160.66
			10	160.66
			10	160.66
15/12/2025	09:13:14.502	1		161.06
			1	161.06
			1	161.06
15/12/2025	09:12:37.867	10		160.62
			10	160.62
			10	160.62
15/12/2025	09:10:55.978	30		161.06
			30	161.06
			30	161.06
15/12/2025	09:10:40.909	21		160.62
			21	160.62
			21	160.62
15/12/2025	09:10:39.658	50		160.62
			50	160.62
			50	160.62
15/12/2025	09:09:59.278	10		160.62
			10	160.62
			10	160.62
15/12/2025	09:09:36.921	4		161.06
			4	161.06
			4	161.06
15/12/2025	09:05:59.336	10		161.38
			10	161.38
			10	161.38
15/12/2025	09:01:53.503	13		161.38
			13	161.38
			13	161.38
15/12/2025	09:01:37.520	10		161.38
			10	161.38
			10	161.38
15/12/2025	08:59:54.890	155		161.38
			155	161.38
			155	161.38
15/12/2025	08:59:33.887	20		161.38
			20	161.38
			20	161.38
15/12/2025	08:58:04.379	50		160.72
			50	160.72
			50	160.72
15/12/2025	08:56:15.923	1		160.66
			1	160.66
			1	160.66
15/12/2025	08:53:55.391	1		161.38
			1	161.38
			1	161.38
15/12/2025	08:52:09.031	1		161.28
			1	161.28
			1	161.28
15/12/2025	08:51:45.994	50		160.62
			50	160.62
			50	160.62
15/12/2025	08:50:30.515	6		161.28
			6	161.28
			6	161.28
15/12/2025	08:48:40.410	60		161.28
			60	161.28
			60	161.28
15/12/2025	08:47:58.353	2		160.62
			2	160.62
			2	160.62
15/12/2025	08:47:17.568	80		161.00
			80	161.00
			15	161.00
			65	161.00
15/12/2025	08:47:02.984	100		160.98
			100	160.98
			100	160.98
15/12/2025	08:46:58.673	35		160.98
			35	160.98
			35	160.98
15/12/2025	08:45:00.427	3		160.62
			3	160.62
			3	160.62
15/12/2025	08:44:42.113	7		160.98
			7	160.98
			7	160.98
15/12/2025	08:42:56.697	100		160.62
			100	160.62
			100	160.62
15/12/2025	08:42:53.552	2		160.98
			2	160.98
			2	160.98
15/12/2025	08:42:03.457	26		160.98
			26	160.98
			26	160.98
15/12/2025	08:40:57.661	8		160.62
			8	160.62
			8	160.62
15/12/2025	08:34:14.473	10		160.98
			10	160.98
			10	160.98

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: 1 565.50
Ask: 1 566.00
Volume: 33 244
-3.30%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 13:29:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice