Tradegate Exchange

Oracle Corp.

423

371

189.20

Date	Time	Volume	Order Volume	Price
10/12/2025	16:37:14.623	70		189.20
			70	189.20
			70	189.20
10/12/2025	16:34:42.525	1		189.56
			1	189.56
			1	189.56
10/12/2025	16:34:23.714	16		189.82
			16	189.82
			16	189.82
10/12/2025	16:32:09.414	250		189.96
			250	189.96
			250	189.96
10/12/2025	16:31:00.401	52		189.72
			52	189.72
			52	189.72
10/12/2025	16:18:50.558	2		189.80
			2	189.80
			2	189.80
10/12/2025	16:16:38.436	25		190.06
			25	190.06
			25	190.06
10/12/2025	16:15:02.411	7		189.80
			7	189.80
			7	189.80
10/12/2025	16:13:03.753	7		190.16
			7	190.16
			7	190.16
10/12/2025	16:10:02.909	78		189.80
			78	189.80
			78	189.80
10/12/2025	16:08:32.249	35		190.06
			35	190.06
			35	190.06
10/12/2025	16:05:59.014	10		190.20
			10	190.20
			10	190.20
10/12/2025	16:05:31.697	25		190.12
			25	190.12
			25	190.12
10/12/2025	16:05:05.754	45		190.08
			45	190.08
			45	190.08
10/12/2025	16:04:00.217	40		190.06
			40	190.06
			40	190.06
10/12/2025	16:02:19.093	60		190.06
			60	190.06
			60	190.06
10/12/2025	16:02:12.853	3		190.12
			3	190.12
			3	190.12
10/12/2025	16:00:13.532	1		189.56
			1	189.56
			1	189.56
10/12/2025	16:00:03.479	1		189.96
			1	189.96
			1	189.96
10/12/2025	15:59:54.995	75		190.08
			75	190.08
			75	190.08
10/12/2025	15:58:31.854	14		189.54
			14	189.54
			14	189.54
10/12/2025	15:57:39.630	13		189.40
			13	189.40
			13	189.40
10/12/2025	15:57:33.307	95		189.48
			95	189.48
			95	189.48
10/12/2025	15:56:31.871	35		188.92
			35	188.92
			35	188.92
10/12/2025	15:55:56.895	50		188.82
			50	188.82
			50	188.82
10/12/2025	15:55:49.745	265		188.96
			265	188.96
			265	188.96
10/12/2025	15:53:55.947	25		189.14
			25	189.14
			25	189.14
10/12/2025	15:53:16.178	8		188.82
			8	188.82
			8	188.82
10/12/2025	15:51:55.289	4		189.00
			1	189.00
			3	189.00
			4	189.00
10/12/2025	15:51:14.109	1		189.26
			1	189.26
			1	189.26
10/12/2025	15:50:08.905	12		189.40
			12	189.40
			12	189.40
10/12/2025	15:48:04.305	15		189.50
			15	189.50
			15	189.50
10/12/2025	15:45:31.754	1		189.84
			1	189.84
			1	189.84
10/12/2025	15:43:11.933	53		189.52
			53	189.52
			53	189.52
10/12/2025	15:42:39.304	20		189.58
			20	189.58
			20	189.58
10/12/2025	15:42:02.590	70		189.76
			70	189.76
			70	189.76
10/12/2025	15:38:38.822	16		189.24
			16	189.24
			16	189.24
10/12/2025	15:38:01.576	1		189.62
			1	189.62
			1	189.62
10/12/2025	15:37:05.189	14		189.00
			14	189.00
			4	189.00
			10	189.00
10/12/2025	15:36:28.735	1		188.60
			1	188.60
			1	188.60
10/12/2025	15:34:14.853	25		188.54
			25	188.54
			25	188.54
10/12/2025	15:33:54.831	35		188.54
			21	188.54
			3	188.54
			11	188.54
			35	188.54
10/12/2025	15:33:54.753	50		189.00
			50	189.00
			50	189.00
10/12/2025	15:33:47.896	27		189.36
			27	189.36
			27	189.36
10/12/2025	15:32:27.569	183		189.34
			180	189.34
			176	189.34
			3	189.34
			7	189.34
10/12/2025	15:32:27.471	62		190.00
			25	190.00
			15	190.00
			15	190.00
			5	190.00
			2	190.00
			62	190.00
10/12/2025	15:32:27.396	10		190.10
			10	190.10
			10	190.10
10/12/2025	15:31:44.404	2		190.30
			2	190.30
			2	190.30
10/12/2025	15:31:19.337	8		190.66
			8	190.66
			8	190.66
10/12/2025	15:30:53.525	10		190.54
			10	190.54
			10	190.54
10/12/2025	15:30:50.721	15		190.50
			15	190.50
			15	190.50
10/12/2025	15:29:45.984	10		191.24
			10	191.24
			10	191.24
10/12/2025	15:25:40.123	10		191.58
			10	191.58
			10	191.58
10/12/2025	15:25:29.522	3		191.14
			3	191.14
			3	191.14
10/12/2025	15:25:21.194	23		191.26
			23	191.26
			23	191.26
10/12/2025	15:24:58.836	1		191.20
			1	191.20
			1	191.20
10/12/2025	15:24:19.730	30		191.16
			30	191.16
			30	191.16
10/12/2025	15:22:46.038	10		191.10
			10	191.10
			10	191.10
10/12/2025	15:21:24.796	7		191.16
			7	191.16
			7	191.16
10/12/2025	15:19:32.032	30		191.04
			30	191.04
			30	191.04
10/12/2025	15:16:52.129	25		191.14
			25	191.14
			25	191.14
10/12/2025	15:14:44.034	140		191.22
			140	191.22
			140	191.22
10/12/2025	15:13:46.492	50		191.26
			50	191.26
			50	191.26
10/12/2025	15:12:11.405	7		191.14
			7	191.14
			7	191.14
10/12/2025	15:11:32.060	2		191.14
			2	191.14
			2	191.14
10/12/2025	15:09:33.156	20		191.14
			20	191.14
			20	191.14
10/12/2025	15:08:45.553	5		191.30
			5	191.30
			5	191.30
10/12/2025	15:08:35.629	1		191.26
			1	191.26
			1	191.26
10/12/2025	15:08:33.530	3		191.26
			3	191.26
			3	191.26
10/12/2025	15:07:34.410	7		191.40
			7	191.40
			7	191.40
10/12/2025	15:06:16.502	4		191.36
			4	191.36
			4	191.36
10/12/2025	15:03:26.037	34		191.56
			34	191.56
			34	191.56
10/12/2025	15:02:47.469	15		191.54
			15	191.54
			15	191.54
10/12/2025	15:02:29.160	50		191.42
			50	191.42
			50	191.42
10/12/2025	15:01:59.634	100		191.46
			100	191.46
			100	191.46
10/12/2025	15:01:59.589	100		191.46
			100	191.46
			100	191.46
10/12/2025	15:01:14.480	3		191.72
			3	191.72
			3	191.72
10/12/2025	15:00:46.212	1		191.78
			1	191.78
			1	191.78
10/12/2025	15:00:30.814	3		191.78
			3	191.78
			3	191.78
10/12/2025	14:58:25.257	19		191.72
			19	191.72
			19	191.72
10/12/2025	14:58:14.122	100		191.72
			100	191.72
			100	191.72
10/12/2025	14:58:14.066	100		191.72
			100	191.72
			100	191.72
10/12/2025	14:57:43.514	18		191.40
			18	191.40
			13	191.40
			5	191.40
10/12/2025	14:53:59.932	30		191.98
			30	191.98
			30	191.98
10/12/2025	14:52:48.535	1		191.94
			1	191.94
			1	191.94
10/12/2025	14:52:06.488	5		191.96
			5	191.96
			5	191.96
10/12/2025	14:50:20.932	150		191.72
			150	191.72
			150	191.72
10/12/2025	14:48:37.343	150		192.00
			150	192.00
			150	192.00
10/12/2025	14:46:36.423	1		192.02
			1	192.02
			1	192.02
10/12/2025	14:45:59.155	3		191.80
			3	191.80
			3	191.80
10/12/2025	14:45:45.564	2		192.08
			2	192.08
			2	192.08
10/12/2025	14:45:36.705	5		192.04
			5	192.04
			5	192.04
10/12/2025	14:45:36.526	5		192.04
			5	192.04
			5	192.04
10/12/2025	14:44:53.017	20		192.12
			20	192.12
			20	192.12
10/12/2025	14:39:49.869	11		192.02
			11	192.02
			11	192.02
10/12/2025	14:37:55.403	6		192.08
			6	192.08
			6	192.08
10/12/2025	14:34:36.931	3		191.78
			3	191.78
			3	191.78
10/12/2025	14:33:34.596	10		192.12
			10	192.12
			10	192.12
10/12/2025	14:33:21.664	18		192.12
			18	192.12
			18	192.12
10/12/2025	14:32:37.246	4		191.88
			4	191.88
			4	191.88
10/12/2025	14:30:00.213	150		191.92
			150	191.92
			150	191.92
10/12/2025	14:28:52.698	52		191.84
			52	191.84
			52	191.84
10/12/2025	14:28:27.409	70		192.44
			70	192.44
			70	192.44
10/12/2025	14:26:52.069	100		192.20
			100	192.20
			100	192.20
10/12/2025	14:26:37.792	3		192.24
			3	192.24
			3	192.24
10/12/2025	14:26:33.369	3		192.24
			3	192.24
			3	192.24
10/12/2025	14:26:20.297	30		192.20
			30	192.20
			30	192.20
10/12/2025	14:24:31.102	58		192.20
			58	192.20
			58	192.20
10/12/2025	14:24:27.124	3		192.20
			3	192.20
			3	192.20
10/12/2025	14:24:16.571	3		192.18
			3	192.18
			3	192.18
10/12/2025	14:23:15.363	25		192.46
			25	192.46
			25	192.46
10/12/2025	14:23:11.285	9		192.50
			9	192.50
			9	192.50
10/12/2025	14:20:41.770	2		192.52
			2	192.52
			2	192.52
10/12/2025	14:17:09.310	21		191.84
			21	191.84
			21	191.84
10/12/2025	14:14:26.885	10		192.10
			10	192.10
			10	192.10
10/12/2025	14:13:28.231	1		192.02
			1	192.02
			1	192.02
10/12/2025	14:12:51.988	75		191.82
			75	191.82
			75	191.82
10/12/2025	14:09:44.393	18		191.84
			18	191.84
			18	191.84
10/12/2025	14:09:41.734	75		191.46
			75	191.46
			75	191.46
10/12/2025	14:09:33.666	3		191.98
			3	191.98
			3	191.98
10/12/2025	14:08:03.307	1		191.74
			1	191.74
			1	191.74
10/12/2025	14:06:54.291	100		191.38
			100	191.38
			100	191.38
10/12/2025	13:57:03.121	16		191.30
			16	191.30
			16	191.30
10/12/2025	13:55:11.520	2		191.08
			2	191.08
			2	191.08
10/12/2025	13:55:08.296	40		191.10
			40	191.10
			40	191.10
10/12/2025	13:54:41.970	9		191.10
			9	191.10
			9	191.10
10/12/2025	13:53:58.984	150		191.40
			150	191.40
			150	191.40
10/12/2025	13:53:31.325	150		191.08
			150	191.08
			150	191.08
10/12/2025	13:52:28.684	3		190.84
			3	190.84
			3	190.84
10/12/2025	13:52:11.472	2		191.08
			2	191.08
			2	191.08
10/12/2025	13:51:07.220	8		191.04
			8	191.04
			8	191.04
10/12/2025	13:50:44.340	30		191.04
			30	191.04
			30	191.04
10/12/2025	13:50:40.014	9		190.74
			9	190.74
			9	190.74
10/12/2025	13:47:51.767	8		191.00
			8	191.00
			8	191.00
10/12/2025	13:45:15.873	5		190.84
			5	190.84
			5	190.84
10/12/2025	13:40:37.596	5		190.78
			5	190.78
			5	190.78
10/12/2025	13:37:36.567	25		190.76
			25	190.76
			25	190.76
10/12/2025	13:36:59.738	5		191.06
			5	191.06
			5	191.06
10/12/2025	13:32:53.784	10		191.06
			10	191.06
			10	191.06
10/12/2025	13:31:47.240	3		191.02
			3	191.02
			3	191.02
10/12/2025	13:28:57.275	25		190.96
			25	190.96
			25	190.96
10/12/2025	13:28:04.535	20		190.96
			20	190.96
			20	190.96
10/12/2025	13:26:36.699	54		190.70
			54	190.70
			54	190.70
10/12/2025	13:22:39.352	49		190.92
			49	190.92
			49	190.92
10/12/2025	13:22:06.545	105		190.62
			105	190.62
			105	190.62
10/12/2025	13:15:09.456	20		190.96
			20	190.96
			20	190.96
10/12/2025	13:03:12.600	30		190.98
			30	190.98
			30	190.98
10/12/2025	13:03:11.048	3		191.00
			3	191.00
			3	191.00
10/12/2025	12:57:57.283	1		191.44
			1	191.44
			1	191.44
10/12/2025	12:55:28.572	90		191.32
			90	191.32
			90	191.32
10/12/2025	12:54:56.252	27		191.20
			27	191.20
			27	191.20
10/12/2025	12:54:11.848	3		191.12
			3	191.12
			3	191.12
10/12/2025	12:54:06.409	5		191.12
			5	191.12
			5	191.12
10/12/2025	12:53:58.028	10		191.20
			10	191.20
			10	191.20
10/12/2025	12:52:21.144	90		191.22
			90	191.22
			90	191.22
10/12/2025	12:48:56.201	4		190.64
			4	190.64
			4	190.64
10/12/2025	12:41:23.263	3		190.66
			3	190.66
			3	190.66
10/12/2025	12:39:44.058	5		190.78
			5	190.78
			5	190.78
10/12/2025	12:32:25.940	10		190.48
			10	190.48
			10	190.48
10/12/2025	12:32:21.263	4		190.46
			4	190.46
			4	190.46
10/12/2025	12:32:04.453	50		190.44
			50	190.44
			50	190.44
10/12/2025	12:31:33.618	52		190.50
			52	190.50
			52	190.50
10/12/2025	12:30:18.643	3		190.66
			3	190.66
			3	190.66
10/12/2025	12:26:36.647	29		190.78
			29	190.78
			29	190.78
10/12/2025	12:23:35.787	1		190.62
			1	190.62
			1	190.62
10/12/2025	12:21:40.989	26		191.06
			26	191.06
			26	191.06
10/12/2025	12:20:08.672	16		191.00
			11	191.00
			16	191.00
			5	191.00
10/12/2025	12:20:08.572	36		191.04
			1	191.04
			36	191.04
			15	191.04
			6	191.04
			6	191.04
			8	191.04
10/12/2025	12:19:55.383	50		191.06
			50	191.06
			50	191.06
10/12/2025	12:19:53.573	50		191.06
			50	191.06
			50	191.06
10/12/2025	12:18:43.473	55		191.62
			55	191.62
			55	191.62
10/12/2025	12:18:42.064	50		191.94
			50	191.94
			50	191.94
10/12/2025	12:18:00.993	21		191.98
			21	191.98
			21	191.98
10/12/2025	12:17:56.455	40		191.98
			40	191.98
			40	191.98
10/12/2025	12:15:47.468	5		192.14
			5	192.14
			5	192.14
10/12/2025	12:13:59.428	8		191.98
			8	191.98
			8	191.98
10/12/2025	12:13:26.189	3		191.68
			3	191.68
			3	191.68
10/12/2025	12:12:37.178	11		191.98
			11	191.98
			11	191.98
10/12/2025	12:09:35.595	60		191.50
			60	191.50
			60	191.50
10/12/2025	12:06:37.042	51		191.52
			51	191.52
			51	191.52
10/12/2025	12:03:16.728	26		191.96
			26	191.96
			26	191.96
10/12/2025	12:00:05.155	15		192.00
			15	192.00
			15	192.00
10/12/2025	11:55:42.224	30		192.12
			30	192.12
			30	192.12
10/12/2025	11:54:31.212	19		192.24
			19	192.24
			19	192.24
10/12/2025	11:53:15.824	25		192.28
			25	192.28
			25	192.28
10/12/2025	11:51:49.049	50		192.34
			50	192.34
			50	192.34
10/12/2025	11:49:03.514	50		191.74
			50	191.74
			50	191.74
10/12/2025	11:48:45.139	55		192.04
			55	192.04
			55	192.04
10/12/2025	11:47:54.815	20		192.06
			20	192.06
			20	192.06
10/12/2025	11:45:16.399	16		192.06
			16	192.06
			16	192.06
10/12/2025	11:44:35.695	13		192.02
			13	192.02
			13	192.02
10/12/2025	11:44:12.448	1		191.72
			1	191.72
			1	191.72
10/12/2025	11:43:08.109	4		192.02
			4	192.02
			4	192.02
10/12/2025	11:41:58.483	15		191.90
			15	191.90
			15	191.90
10/12/2025	11:41:52.155	5		191.88
			5	191.88
			5	191.88
10/12/2025	11:41:25.699	9		192.04
			9	192.04
			9	192.04
10/12/2025	11:41:01.466	15		191.94
			15	191.94
			15	191.94
10/12/2025	11:38:23.719	8		191.52
			8	191.52
			8	191.52
10/12/2025	11:38:12.820	10		191.56
			10	191.56
			10	191.56
10/12/2025	11:33:56.434	13		191.54
			13	191.54
			13	191.54
10/12/2025	11:32:22.397	100		191.28
			100	191.28
			100	191.28
10/12/2025	11:31:17.086	3		191.56
			3	191.56
			3	191.56
10/12/2025	11:30:01.445	140		191.60
			140	191.60
			140	191.60
10/12/2025	11:28:18.184	6		191.64
			6	191.64
			6	191.64
10/12/2025	11:27:36.204	25		191.84
			25	191.84
			25	191.84
10/12/2025	11:26:08.751	2		191.98
			2	191.98
			2	191.98
10/12/2025	11:26:08.660	66		192.00
			25	192.00
			66	192.00
			38	192.00
			3	192.00
10/12/2025	11:20:47.519	13		192.42
			13	192.42
			13	192.42
10/12/2025	11:18:14.354	1		192.32
			1	192.32
			1	192.32
10/12/2025	11:12:04.607	50		192.36
			50	192.36
			50	192.36
10/12/2025	11:06:22.743	100		192.50
			100	192.50
			100	192.50
10/12/2025	11:06:18.352	10		192.50
			10	192.50
			10	192.50
10/12/2025	11:04:25.979	2		192.62
			2	192.62
			2	192.62
10/12/2025	11:03:05.716	10		192.68
			10	192.68
			10	192.68
10/12/2025	11:01:36.519	11		192.60
			11	192.60
			11	192.60
10/12/2025	11:01:18.806	12		192.28
			12	192.28
			12	192.28
10/12/2025	10:58:12.418	10		192.42
			10	192.42
			10	192.42
10/12/2025	10:56:16.885	25		192.38
			25	192.38
			25	192.38
10/12/2025	10:54:34.110	3		192.06
			3	192.06
			3	192.06
10/12/2025	10:53:36.780	1		192.44
			1	192.44
			1	192.44
10/12/2025	10:49:25.919	1		192.36
			1	192.36
			1	192.36
10/12/2025	10:49:09.176	8		192.38
			8	192.38
			8	192.38
10/12/2025	10:47:25.240	2		192.36
			2	192.36
			2	192.36
10/12/2025	10:47:22.428	1		192.06
			1	192.06
			1	192.06
10/12/2025	10:44:44.717	10		192.34
			10	192.34
			10	192.34
10/12/2025	10:42:59.478	50		192.32
			50	192.32
			50	192.32
10/12/2025	10:42:34.799	5		192.22
			5	192.22
			5	192.22
10/12/2025	10:39:39.607	50		192.12
			50	192.12
			50	192.12
10/12/2025	10:36:33.229	25		192.40
			25	192.40
			25	192.40
10/12/2025	10:35:55.375	19		192.14
			19	192.14
			19	192.14
10/12/2025	10:34:56.264	20		192.38
			20	192.38
			20	192.38
10/12/2025	10:28:03.282	4		192.34
			4	192.34
			4	192.34
10/12/2025	10:22:26.180	5		192.42
			5	192.42
			5	192.42
10/12/2025	10:22:18.864	1		192.44
			1	192.44
			1	192.44
10/12/2025	10:21:53.614	9		192.46
			9	192.46
			9	192.46
10/12/2025	10:21:40.666	47		192.34
			47	192.34
			47	192.34
10/12/2025	10:21:36.806	13		192.30
			13	192.30
			13	192.30
10/12/2025	10:17:14.712	10		192.36
			10	192.36
			10	192.36
10/12/2025	10:15:42.873	70		192.34
			70	192.34
			70	192.34
10/12/2025	10:14:11.300	20		192.06
			20	192.06
			20	192.06
10/12/2025	10:12:59.099	3		192.02
			3	192.02
			3	192.02
10/12/2025	10:12:46.180	5		192.28
			5	192.28
			5	192.28
10/12/2025	10:12:31.828	1		192.28
			1	192.28
			1	192.28
10/12/2025	10:12:11.457	10		192.30
			10	192.30
			10	192.30
10/12/2025	10:11:26.937	8		192.18
			8	192.18
			8	192.18
10/12/2025	10:06:20.292	18		192.34
			18	192.34
			18	192.34
10/12/2025	10:05:12.416	6		192.12
			6	192.12
			6	192.12
10/12/2025	10:04:19.682	50		192.34
			50	192.34
			50	192.34
10/12/2025	10:04:15.429	6		192.34
			6	192.34
			6	192.34
10/12/2025	10:02:05.409	2		192.28
			2	192.28
			2	192.28
10/12/2025	10:00:00.415	100		192.30
			100	192.30
			100	192.30
10/12/2025	09:56:43.868	2		192.28
			2	192.28
			2	192.28
10/12/2025	09:56:30.448	100		192.30
			100	192.30
			100	192.30
10/12/2025	09:56:29.611	100		192.30
			100	192.30
			20	192.30
			80	192.30
10/12/2025	09:55:35.156	100		192.30
			100	192.30
			100	192.30
10/12/2025	09:55:28.364	50		192.32
			36	192.32
			14	192.32
			50	192.32
10/12/2025	09:54:03.408	50		192.32
			50	192.32
			50	192.32
10/12/2025	09:53:59.477	50		192.32
			50	192.32
			50	192.32
10/12/2025	09:53:58.876	2		192.32
			2	192.32
			2	192.32
10/12/2025	09:53:56.549	50		192.32
			50	192.32
			50	192.32
10/12/2025	09:53:55.303	100		192.30
			100	192.30
			99	192.30
			1	192.30
10/12/2025	09:48:22.145	100		192.30
			100	192.30
			100	192.30
10/12/2025	09:48:21.877	50		192.30
			50	192.30
			50	192.30
10/12/2025	09:48:19.962	6		192.30
			6	192.30
			6	192.30
10/12/2025	09:48:18.050	100		192.30
			100	192.30
			100	192.30
10/12/2025	09:48:17.731	100		192.30
			4	192.30
			50	192.30
			100	192.30
			46	192.30
10/12/2025	09:42:29.663	100		192.30
			100	192.30
			100	192.30
10/12/2025	09:37:33.741	6		192.30
			6	192.30
			6	192.30
10/12/2025	09:36:18.396	6		192.90
			6	192.90
			6	192.90
10/12/2025	09:35:10.817	100		192.40
			100	192.40
			100	192.40
10/12/2025	09:34:48.950	8		192.70
			8	192.70
			8	192.70
10/12/2025	09:34:33.122	100		192.40
			90	192.40
			10	192.40
			100	192.40
10/12/2025	09:34:17.473	12		192.68
			12	192.68
			12	192.68
10/12/2025	09:34:02.645	50		192.72
			50	192.72
			50	192.72
10/12/2025	09:33:45.032	50		192.72
			50	192.72
			50	192.72
10/12/2025	09:33:44.428	8		192.72
			8	192.72
			8	192.72
10/12/2025	09:33:20.116	50		192.72
			50	192.72
			50	192.72
10/12/2025	09:33:15.882	50		192.72
			50	192.72
			50	192.72
10/12/2025	09:32:52.483	5		193.20
			5	193.20
			5	193.20
10/12/2025	09:32:31.882	50		193.20
			50	193.20
			17	193.20
			33	193.20
10/12/2025	09:32:02.605	100		192.70
			100	192.70
			100	192.70
10/12/2025	09:31:53.178	100		192.70
			100	192.70
			51	192.70
			49	192.70
10/12/2025	09:31:52.686	20		193.20
			2	193.20
			20	193.20
			3	193.20
			15	193.20
10/12/2025	09:29:18.708	51		192.72
			51	192.72
			51	192.72
10/12/2025	09:28:53.543	1		193.20
			1	193.20
			1	193.20
10/12/2025	09:28:10.873	51		192.72
			51	192.72
			51	192.72
10/12/2025	09:28:03.747	8		193.20
			8	193.20
			8	193.20
10/12/2025	09:27:34.072	15		192.72
			15	192.72
			15	192.72
10/12/2025	09:22:58.139	100		192.70
			100	192.70
			100	192.70
10/12/2025	09:22:56.843	100		192.70
			95	192.70
			100	192.70
			5	192.70
10/12/2025	09:22:18.189	50		193.20
			50	193.20
			50	193.20
10/12/2025	09:18:32.117	35		193.20
			35	193.20
			35	193.20
10/12/2025	09:17:37.575	35		192.82
			35	192.82
			35	192.82
10/12/2025	09:16:52.720	55		193.20
			55	193.20
			55	193.20
10/12/2025	09:16:52.358	50		192.82
			50	192.82
			50	192.82
10/12/2025	09:16:51.107	50		192.82
			50	192.82
			50	192.82
10/12/2025	09:15:53.119	100		193.20
			100	193.20
			100	193.20
10/12/2025	09:15:02.404	10		193.20
			10	193.20
			10	193.20
10/12/2025	09:14:32.794	12		193.20
			12	193.20
			12	193.20
10/12/2025	09:14:15.932	6		193.18
			6	193.18
			6	193.18
10/12/2025	09:14:14.201	100		193.20
			100	193.20
			100	193.20
10/12/2025	09:11:48.174	100		192.70
			100	192.70
			100	192.70
10/12/2025	09:11:39.756	100		192.70
			15	192.70
			100	192.70
			85	192.70
10/12/2025	09:08:02.058	80		193.20
			80	193.20
			80	193.20
10/12/2025	09:07:28.272	3		192.70
			3	192.70
			3	192.70
10/12/2025	09:07:04.521	1		193.20
			1	193.20
			1	193.20
10/12/2025	09:06:07.316	5		193.20
			5	193.20
			5	193.20
10/12/2025	09:05:26.512	70		193.20
			70	193.20
			70	193.20
10/12/2025	09:05:21.375	50		193.20
			50	193.20
			50	193.20
10/12/2025	09:04:38.457	100		192.70
			100	192.70
			100	192.70
10/12/2025	09:04:37.284	100		192.70
			100	192.70
			100	192.70
10/12/2025	09:04:36.291	100		192.86
			100	192.86
			100	192.86
10/12/2025	09:03:39.682	22		193.20
			22	193.20
			22	193.20
10/12/2025	09:02:51.511	1		193.20
			1	193.20
			1	193.20
10/12/2025	09:01:41.900	3		193.20
			3	193.20
			3	193.20
10/12/2025	09:01:35.453	1		193.20
			1	193.20
			1	193.20
10/12/2025	09:01:30.610	20		193.20
			20	193.20
			20	193.20
10/12/2025	09:01:29.420	1		193.20
			1	193.20
			1	193.20
10/12/2025	09:01:22.471	1		192.70
			1	192.70
			1	192.70
10/12/2025	09:00:32.346	4		193.20
			4	193.20
			4	193.20
10/12/2025	08:59:48.800	11		192.70
			11	192.70
			11	192.70
10/12/2025	08:58:14.122	55		192.70
			55	192.70
			55	192.70
10/12/2025	08:54:37.831	52		193.20
			20	193.20
			32	193.20
			52	193.20

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: 1 585.00
Ask: 1 586.00
Volume: 43 811
-3.70%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
10/12/2025 @ 16:38:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice