Tradegate Exchange

Oracle Corp.

1364

1165

257.05

Date	Time	Volume	Order Volume	Price
15/09/2025	21:59:46.113	4		257.05
			4	257.05
			4	257.05
15/09/2025	21:59:00.292	4		256.90
			4	256.90
			4	256.90
15/09/2025	21:58:53.196	5		256.90
			5	256.90
			5	256.90
15/09/2025	21:58:03.997	35		256.75
			35	256.75
			35	256.75
15/09/2025	21:56:43.427	15		256.55
			15	256.55
			15	256.55
15/09/2025	21:56:38.925	18		255.90
			18	255.90
			18	255.90
15/09/2025	21:55:56.042	1		256.20
			1	256.20
			1	256.20
15/09/2025	21:55:44.400	31		255.65
			31	255.65
			31	255.65
15/09/2025	21:53:03.877	12		255.80
			12	255.80
			12	255.80
15/09/2025	21:53:00.036	6		256.00
			6	256.00
			6	256.00
15/09/2025	21:52:47.693	17		255.50
			17	255.50
			17	255.50
15/09/2025	21:51:36.310	78		255.90
			78	255.90
			78	255.90
15/09/2025	21:50:53.694	4		256.35
			4	256.35
			4	256.35
15/09/2025	21:50:48.668	4		256.25
			4	256.25
			4	256.25
15/09/2025	21:45:11.458	10		255.10
			10	255.10
			10	255.10
15/09/2025	21:42:53.967	100		254.80
			100	254.80
			100	254.80
15/09/2025	21:42:36.555	1		254.75
			1	254.75
			1	254.75
15/09/2025	21:42:18.214	8		254.75
			8	254.75
			8	254.75
15/09/2025	21:42:00.562	40		254.80
			40	254.80
			40	254.80
15/09/2025	21:41:48.917	100		254.25
			100	254.25
			100	254.25
15/09/2025	21:36:33.418	3		255.05
			3	255.05
			3	255.05
15/09/2025	21:35:54.985	10		254.45
			10	254.45
			10	254.45
15/09/2025	21:34:59.462	235		254.50
			235	254.50
			235	254.50
15/09/2025	21:32:54.933	5		254.25
			5	254.25
			5	254.25
15/09/2025	21:32:47.839	541		254.50
			541	254.50
			100	254.50
			441	254.50
15/09/2025	21:31:29.262	11		254.45
			11	254.45
			11	254.45
15/09/2025	21:30:34.703	1		254.40
			1	254.40
			1	254.40
15/09/2025	21:30:33.499	100		254.45
			100	254.45
			100	254.45
15/09/2025	21:29:55.020	39		254.45
			39	254.45
			39	254.45
15/09/2025	21:27:18.519	10		254.40
			10	254.40
			10	254.40
15/09/2025	21:24:56.467	118		253.90
			118	253.90
			118	253.90
15/09/2025	21:24:33.146	12		253.85
			12	253.85
			12	253.85
15/09/2025	21:22:20.554	1		253.50
			1	253.50
			1	253.50
15/09/2025	21:19:14.818	4		253.70
			4	253.70
			4	253.70
15/09/2025	21:15:28.095	4		253.50
			4	253.50
			4	253.50
15/09/2025	21:14:37.221	5		252.80
			5	252.80
			5	252.80
15/09/2025	21:13:33.607	100		253.40
			100	253.40
			100	253.40
15/09/2025	21:09:26.147	7		253.55
			7	253.55
			7	253.55
15/09/2025	21:08:46.659	25		253.60
			25	253.60
			25	253.60
15/09/2025	21:06:24.771	145		253.50
			145	253.50
			145	253.50
15/09/2025	21:05:18.630	6		253.65
			6	253.65
			6	253.65
15/09/2025	21:04:46.383	541		253.50
			10	253.50
			531	253.50
			541	253.50
15/09/2025	21:04:45.175	4		253.60
			4	253.60
			4	253.60
15/09/2025	21:04:20.197	15		253.75
			15	253.75
			15	253.75
15/09/2025	21:03:53.829	16		253.75
			16	253.75
			16	253.75
15/09/2025	21:03:52.233	30		253.75
			30	253.75
			30	253.75
15/09/2025	21:01:58.809	5		253.85
			5	253.85
			5	253.85
15/09/2025	21:00:32.922	25		253.55
			25	253.55
			25	253.55
15/09/2025	20:59:20.140	2		253.60
			2	253.60
			2	253.60
15/09/2025	20:58:14.549	18		253.45
			18	253.45
			18	253.45
15/09/2025	20:57:08.157	8		253.00
			8	253.00
			8	253.00
15/09/2025	20:56:16.188	8		253.45
			8	253.45
			8	253.45
15/09/2025	20:53:11.403	18		253.65
			18	253.65
			18	253.65
15/09/2025	20:51:43.431	19		254.00
			19	254.00
			19	254.00
15/09/2025	20:51:19.434	4		254.00
			4	254.00
			4	254.00
15/09/2025	20:51:15.349	40		253.95
			40	253.95
			40	253.95
15/09/2025	20:49:55.423	40		254.00
			40	254.00
			40	254.00
15/09/2025	20:49:45.875	35		253.95
			35	253.95
			35	253.95
15/09/2025	20:48:41.354	40		253.95
			40	253.95
			40	253.95
15/09/2025	20:48:32.983	1		253.50
			1	253.50
			1	253.50
15/09/2025	20:47:19.773	4		253.40
			4	253.40
			4	253.40
15/09/2025	20:47:19.697	18		253.40
			18	253.40
			18	253.40
15/09/2025	20:47:13.979	6		253.35
			6	253.35
			6	253.35
15/09/2025	20:44:29.899	1		253.00
			1	253.00
			1	253.00
15/09/2025	20:42:14.144	5		253.50
			5	253.50
			5	253.50
15/09/2025	20:40:44.560	3		253.00
			3	253.00
			3	253.00
15/09/2025	20:40:31.997	10		253.50
			10	253.50
			10	253.50
15/09/2025	20:40:15.666	35		252.95
			35	252.95
			35	252.95
15/09/2025	20:39:46.704	30		253.50
			30	253.50
			30	253.50
15/09/2025	20:37:38.072	150		252.75
			150	252.75
			150	252.75
15/09/2025	20:36:51.257	56		253.00
			56	253.00
			30	253.00
			20	253.00
			6	253.00
15/09/2025	20:35:46.275	20		253.40
			20	253.40
			20	253.40
15/09/2025	20:32:53.725	20		253.25
			20	253.25
			20	253.25
15/09/2025	20:32:18.983	100		253.30
			100	253.30
			100	253.30
15/09/2025	20:31:54.180	10		253.35
			10	253.35
			10	253.35
15/09/2025	20:29:25.018	10		253.85
			10	253.85
			10	253.85
15/09/2025	20:18:38.003	5		255.05
			5	255.05
			5	255.05
15/09/2025	20:17:58.726	200		255.15
			200	255.15
			200	255.15
15/09/2025	20:16:12.614	2		254.95
			2	254.95
			2	254.95
15/09/2025	20:15:19.599	15		254.70
			15	254.70
			15	254.70
15/09/2025	20:15:09.043	1		254.25
			1	254.25
			1	254.25
15/09/2025	20:10:38.211	9		254.10
			9	254.10
			9	254.10
15/09/2025	20:09:55.632	1		254.45
			1	254.45
			1	254.45
15/09/2025	20:08:59.928	2		254.75
			2	254.75
			2	254.75
15/09/2025	20:07:45.786	20		254.60
			20	254.60
			20	254.60
15/09/2025	20:06:09.960	39		254.95
			39	254.95
			39	254.95
15/09/2025	20:06:05.360	50		254.85
			50	254.85
			50	254.85
15/09/2025	20:04:22.179	90		254.55
			90	254.55
			90	254.55
15/09/2025	20:00:50.551	50		254.30
			50	254.30
			50	254.30
15/09/2025	20:00:49.532	8		254.30
			8	254.30
			8	254.30
15/09/2025	20:00:25.087	20		253.95
			20	253.95
			20	253.95
15/09/2025	19:59:33.005	8		253.65
			8	253.65
			8	253.65
15/09/2025	19:58:25.653	4		254.75
			4	254.75
			4	254.75
15/09/2025	19:58:05.541	10		253.95
			10	253.95
			10	253.95
15/09/2025	19:57:08.137	2		254.25
			2	254.25
			2	254.25
15/09/2025	19:55:58.650	21		254.15
			21	254.15
			21	254.15
15/09/2025	19:54:42.978	6		254.40
			6	254.40
			6	254.40
15/09/2025	19:52:51.250	20		253.70
			20	253.70
			20	253.70
15/09/2025	19:52:25.704	30		253.80
			30	253.80
			30	253.80
15/09/2025	19:52:01.998	18		253.25
			18	253.25
			18	253.25
15/09/2025	19:51:41.555	10		253.90
			10	253.90
			10	253.90
15/09/2025	19:50:27.789	8		254.10
			8	254.10
			8	254.10
15/09/2025	19:49:40.069	2		253.65
			2	253.65
			2	253.65
15/09/2025	19:49:30.609	40		253.75
			40	253.75
			40	253.75
15/09/2025	19:48:40.673	5		253.40
			5	253.40
			5	253.40
15/09/2025	19:48:35.966	80		254.00
			80	254.00
			80	254.00
15/09/2025	19:46:42.713	78		253.20
			78	253.20
			78	253.20
15/09/2025	19:45:23.039	2		253.45
			2	253.45
			2	253.45
15/09/2025	19:44:42.274	10		253.50
			10	253.50
			10	253.50
15/09/2025	19:43:12.020	40		254.45
			40	254.45
			40	254.45
15/09/2025	19:42:05.084	4		254.00
			4	254.00
			4	254.00
15/09/2025	19:41:28.299	8		254.25
			8	254.25
			8	254.25
15/09/2025	19:37:16.026	15		254.30
			15	254.30
			15	254.30
15/09/2025	19:37:00.891	10		254.05
			10	254.05
			10	254.05
15/09/2025	19:34:13.235	35		254.60
			35	254.60
			35	254.60
15/09/2025	19:33:58.799	10		254.80
			10	254.80
			10	254.80
15/09/2025	19:33:50.259	25		254.85
			25	254.85
			25	254.85
15/09/2025	19:33:33.965	30		254.85
			30	254.85
			30	254.85
15/09/2025	19:32:41.522	100		254.80
			100	254.80
			100	254.80
15/09/2025	19:32:13.452	39		255.05
			39	255.05
			39	255.05
15/09/2025	19:31:18.187	6		255.35
			6	255.35
			6	255.35
15/09/2025	19:26:52.023	282		255.45
			282	255.45
			282	255.45
15/09/2025	19:26:51.823	398		255.50
			398	255.50
			320	255.50
			78	255.50
15/09/2025	19:25:18.738	320		255.70
			320	255.70
			320	255.70
15/09/2025	19:24:59.527	25		256.20
			25	256.20
			25	256.20
15/09/2025	19:23:26.102	8		256.15
			8	256.15
			8	256.15
15/09/2025	19:21:15.890	1		254.15
			1	254.15
			1	254.15
15/09/2025	19:19:56.753	1		255.00
			1	255.00
			1	255.00
15/09/2025	19:19:13.213	100		255.25
			100	255.25
			100	255.25
15/09/2025	19:19:04.191	20		255.30
			20	255.30
			20	255.30
15/09/2025	19:18:05.975	9		254.65
			9	254.65
			9	254.65
15/09/2025	19:18:05.852	44		255.00
			40	255.00
			44	255.00
			4	255.00
15/09/2025	19:15:32.060	4		255.45
			4	255.45
			4	255.45
15/09/2025	19:15:11.525	8		255.75
			8	255.75
			8	255.75
15/09/2025	19:14:20.503	4		255.50
			4	255.50
			4	255.50
15/09/2025	19:13:44.570	10		255.20
			10	255.20
			10	255.20
15/09/2025	19:12:46.722	10		255.45
			10	255.45
			10	255.45
15/09/2025	19:12:34.372	10		255.35
			10	255.35
			10	255.35
15/09/2025	19:10:11.916	7		255.45
			7	255.45
			7	255.45
15/09/2025	19:08:04.628	40		255.55
			40	255.55
			40	255.55
15/09/2025	19:05:56.080	4		255.85
			4	255.85
			4	255.85
15/09/2025	19:04:56.665	20		255.90
			20	255.90
			20	255.90
15/09/2025	19:03:54.756	25		256.00
			25	256.00
			25	256.00
15/09/2025	19:02:43.900	32		256.10
			32	256.10
			32	256.10
15/09/2025	19:02:17.134	10		256.10
			10	256.10
			10	256.10
15/09/2025	19:02:07.845	1		256.05
			1	256.05
			1	256.05
15/09/2025	19:00:01.434	8		256.35
			8	256.35
			8	256.35
15/09/2025	18:58:38.789	18		256.10
			18	256.10
			18	256.10
15/09/2025	18:58:11.085	4		256.00
			4	256.00
			4	256.00
15/09/2025	18:58:10.619	3		255.90
			3	255.90
			3	255.90
15/09/2025	18:50:51.887	138		256.00
			138	256.00
			138	256.00
15/09/2025	18:48:41.984	49		256.00
			26	256.00
			49	256.00
			23	256.00
15/09/2025	18:48:32.906	50		256.15
			50	256.15
			50	256.15
15/09/2025	18:45:00.693	20		256.85
			20	256.85
			20	256.85
15/09/2025	18:43:40.852	32		256.70
			32	256.70
			32	256.70
15/09/2025	18:43:08.902	3		256.25
			3	256.25
			3	256.25
15/09/2025	18:43:06.089	12		256.85
			12	256.85
			12	256.85
15/09/2025	18:42:58.943	2		256.80
			2	256.80
			2	256.80
15/09/2025	18:41:07.284	38		256.60
			38	256.60
			38	256.60
15/09/2025	18:39:31.612	1		256.80
			1	256.80
			1	256.80
15/09/2025	18:32:19.229	80		257.05
			80	257.05
			80	257.05
15/09/2025	18:31:28.343	14		256.95
			14	256.95
			14	256.95
15/09/2025	18:30:20.986	20		257.25
			20	257.25
			20	257.25
15/09/2025	18:29:01.046	4		257.35
			4	257.35
			4	257.35
15/09/2025	18:28:20.796	50		257.15
			50	257.15
			50	257.15
15/09/2025	18:28:20.271	4		257.15
			4	257.15
			4	257.15
15/09/2025	18:27:44.380	12		257.25
			12	257.25
			12	257.25
15/09/2025	18:26:30.614	5		257.00
			5	257.00
			5	257.00
15/09/2025	18:24:48.046	20		256.90
			20	256.90
			20	256.90
15/09/2025	18:24:33.268	38		256.85
			38	256.85
			38	256.85
15/09/2025	18:22:55.909	5		256.40
			5	256.40
			5	256.40
15/09/2025	18:22:51.379	27		256.40
			27	256.40
			27	256.40
15/09/2025	18:22:00.623	31		256.30
			31	256.30
			31	256.30
15/09/2025	18:21:53.331	5		256.40
			5	256.40
			5	256.40
15/09/2025	18:21:37.594	2		255.75
			2	255.75
			2	255.75
15/09/2025	18:21:03.693	40		256.35
			40	256.35
			40	256.35
15/09/2025	18:16:37.865	11		256.85
			11	256.85
			11	256.85
15/09/2025	18:15:42.689	159		256.20
			159	256.20
			159	256.20
15/09/2025	18:14:11.192	10		256.80
			10	256.80
			10	256.80
15/09/2025	18:13:57.650	11		256.90
			11	256.90
			11	256.90
15/09/2025	18:12:09.514	7		257.15
			7	257.15
			7	257.15
15/09/2025	18:11:30.382	7		257.15
			7	257.15
			7	257.15
15/09/2025	18:10:24.230	25		257.00
			25	257.00
			25	257.00
15/09/2025	18:09:14.564	20		257.15
			20	257.15
			20	257.15
15/09/2025	18:08:57.548	11		257.35
			11	257.35
			11	257.35
15/09/2025	18:06:29.020	1		257.60
			1	257.60
			1	257.60
15/09/2025	18:06:17.009	4		257.40
			4	257.40
			4	257.40
15/09/2025	18:05:13.737	2		257.35
			2	257.35
			2	257.35
15/09/2025	18:03:47.778	1		256.90
			1	256.90
			1	256.90
15/09/2025	18:03:05.260	77		256.80
			77	256.80
			77	256.80
15/09/2025	18:03:00.521	10		256.15
			10	256.15
			10	256.15
15/09/2025	18:03:00.485	10		256.75
			10	256.75
			10	256.75
15/09/2025	18:02:58.851	58		256.75
			58	256.75
			58	256.75
15/09/2025	18:02:49.354	11		256.85
			11	256.85
			11	256.85
15/09/2025	18:02:08.708	5		256.65
			5	256.65
			5	256.65
15/09/2025	18:00:49.249	2		256.85
			2	256.85
			2	256.85
15/09/2025	17:59:47.708	40		256.80
			40	256.80
			40	256.80
15/09/2025	17:59:18.221	4		257.30
			4	257.30
			4	257.30
15/09/2025	17:59:07.432	11		257.40
			11	257.40
			11	257.40
15/09/2025	17:58:55.669	1		257.55
			1	257.55
			1	257.55
15/09/2025	17:56:32.778	6		257.30
			6	257.30
			6	257.30
15/09/2025	17:55:21.396	30		258.00
			30	258.00
			30	258.00
15/09/2025	17:54:05.282	8		257.85
			8	257.85
			8	257.85
15/09/2025	17:54:05.137	1		257.35
			1	257.35
			1	257.35
15/09/2025	17:51:26.428	3		257.00
			3	257.00
			3	257.00
15/09/2025	17:51:19.004	10		257.00
			10	257.00
			10	257.00
15/09/2025	17:50:05.336	8		257.00
			8	257.00
			8	257.00
15/09/2025	17:49:48.692	10		257.00
			10	257.00
			10	257.00
15/09/2025	17:49:41.745	20		257.00
			20	257.00
			20	257.00
15/09/2025	17:48:33.451	1		256.30
			1	256.30
			1	256.30
15/09/2025	17:47:50.298	1		257.05
			1	257.05
			1	257.05
15/09/2025	17:47:32.789	10		256.85
			10	256.85
			10	256.85
15/09/2025	17:46:14.905	4		256.95
			4	256.95
			4	256.95
15/09/2025	17:45:58.660	70		257.00
			30	257.00
			20	257.00
			70	257.00
			20	257.00
15/09/2025	17:42:11.516	19		257.70
			19	257.70
			19	257.70
15/09/2025	17:41:04.329	4		257.75
			4	257.75
			4	257.75
15/09/2025	17:41:00.061	117		258.00
			117	258.00
			117	258.00
15/09/2025	17:40:58.836	20		257.50
			20	257.50
			20	257.50
15/09/2025	17:40:22.231	78		258.05
			78	258.05
			78	258.05
15/09/2025	17:40:18.587	17		258.50
			17	258.50
			17	258.50
15/09/2025	17:38:23.515	30		258.55
			30	258.55
			30	258.55
15/09/2025	17:37:45.785	8		258.45
			8	258.45
			8	258.45
15/09/2025	17:36:50.427	1		258.50
			1	258.50
			1	258.50
15/09/2025	17:36:35.929	10		257.85
			10	257.85
			10	257.85
15/09/2025	17:35:03.431	5		258.25
			5	258.25
			5	258.25
15/09/2025	17:34:01.626	6		257.35
			6	257.35
			6	257.35
15/09/2025	17:32:38.164	1		257.45
			1	257.45
			1	257.45
15/09/2025	17:32:02.292	25		257.10
			25	257.10
			25	257.10
15/09/2025	17:29:51.888	5		258.00
			5	258.00
			5	258.00
15/09/2025	17:29:09.866	50		258.25
			50	258.25
			50	258.25
15/09/2025	17:28:57.124	4		258.30
			4	258.30
			4	258.30
15/09/2025	17:28:20.549	5		258.40
			5	258.40
			5	258.40
15/09/2025	17:26:58.200	150		258.50
			150	258.50
			150	258.50
15/09/2025	17:26:58.126	20		258.50
			20	258.50
			20	258.50
15/09/2025	17:25:10.390	10		257.60
			10	257.60
			10	257.60
15/09/2025	17:25:10.326	20		257.60
			20	257.60
			20	257.60
15/09/2025	17:23:48.767	20		257.20
			20	257.20
			20	257.20
15/09/2025	17:22:56.608	8		256.85
			8	256.85
			8	256.85
15/09/2025	17:22:46.177	5		257.00
			5	257.00
			5	257.00
15/09/2025	17:21:19.716	23		256.80
			23	256.80
			23	256.80
15/09/2025	17:20:10.701	100		256.75
			100	256.75
			100	256.75
15/09/2025	17:19:49.516	30		256.90
			30	256.90
			30	256.90
15/09/2025	17:18:46.393	5		256.55
			5	256.55
			5	256.55
15/09/2025	17:17:26.849	30		256.05
			30	256.05
			30	256.05
15/09/2025	17:17:21.517	2		256.45
			2	256.45
			2	256.45
15/09/2025	17:17:12.504	9		256.10
			9	256.10
			9	256.10
15/09/2025	17:17:10.863	1		256.40
			1	256.40
			1	256.40
15/09/2025	17:16:55.172	4		256.60
			4	256.60
			4	256.60
15/09/2025	17:16:40.366	1		256.50
			1	256.50
			1	256.50
15/09/2025	17:16:28.495	6		256.30
			6	256.30
			6	256.30
15/09/2025	17:16:11.757	10		256.55
			10	256.55
			10	256.55
15/09/2025	17:15:06.935	20		256.50
			20	256.50
			20	256.50
15/09/2025	17:14:43.681	2		256.60
			2	256.60
			2	256.60
15/09/2025	17:13:43.616	2		256.40
			2	256.40
			2	256.40
15/09/2025	17:12:59.275	20		256.40
			20	256.40
			20	256.40
15/09/2025	17:12:18.915	10		256.05
			10	256.05
			10	256.05
15/09/2025	17:10:33.031	60		256.35
			60	256.35
			60	256.35
15/09/2025	17:10:15.369	10		256.40
			10	256.40
			10	256.40
15/09/2025	17:09:53.341	5		256.65
			5	256.65
			5	256.65
15/09/2025	17:09:49.266	4		256.65
			4	256.65
			4	256.65
15/09/2025	17:08:56.770	19		256.85
			19	256.85
			19	256.85
15/09/2025	17:08:47.888	10		256.90
			10	256.90
			10	256.90
15/09/2025	17:07:16.138	3		256.45
			3	256.45
			3	256.45
15/09/2025	17:07:11.354	78		256.65
			78	256.65
			78	256.65
15/09/2025	17:06:42.802	5		256.35
			5	256.35
			5	256.35
15/09/2025	17:06:35.307	20		256.60
			20	256.60
			20	256.60
15/09/2025	17:06:31.323	10		256.65
			10	256.65
			10	256.65
15/09/2025	17:06:29.457	10		256.65
			10	256.65
			10	256.65
15/09/2025	17:05:57.890	75		256.50
			75	256.50
			75	256.50
15/09/2025	17:05:29.299	5		256.65
			5	256.65
			5	256.65
15/09/2025	17:04:58.028	40		257.15
			40	257.15
			40	257.15
15/09/2025	17:04:43.781	8		256.90
			8	256.90
			8	256.90
15/09/2025	17:04:32.714	99		257.40
			99	257.40
			99	257.40
15/09/2025	17:03:18.023	3		256.80
			3	256.80
			3	256.80
15/09/2025	17:02:22.016	1		256.20
			1	256.20
			1	256.20
15/09/2025	17:01:36.123	3		255.70
			3	255.70
			3	255.70
15/09/2025	17:00:42.254	23		256.30
			23	256.30
			23	256.30
15/09/2025	16:59:41.741	100		256.35
			100	256.35
			100	256.35
15/09/2025	16:57:50.287	1		255.75
			1	255.75
			1	255.75
15/09/2025	16:56:36.500	12		255.90
			12	255.90
			12	255.90
15/09/2025	16:55:57.932	19		255.65
			19	255.65
			19	255.65
15/09/2025	16:53:17.193	3		255.30
			3	255.30
			3	255.30
15/09/2025	16:52:51.150	8		255.75
			8	255.75
			8	255.75
15/09/2025	16:52:22.744	20		255.70
			20	255.70
			20	255.70
15/09/2025	16:51:53.905	5		255.70
			5	255.70
			5	255.70
15/09/2025	16:51:46.249	5		256.00
			5	256.00
			5	256.00
15/09/2025	16:49:37.538	1		255.80
			1	255.80
			1	255.80
15/09/2025	16:49:09.366	3		255.45
			3	255.45
			3	255.45
15/09/2025	16:46:05.680	10		255.70
			10	255.70
			10	255.70
15/09/2025	16:45:27.794	50		255.15
			50	255.15
			50	255.15
15/09/2025	16:44:42.277	137		255.00
			15	255.00
			137	255.00
			3	255.00
			19	255.00
			100	255.00
15/09/2025	16:44:42.199	12		255.10
			12	255.10
			12	255.10
15/09/2025	16:44:39.866	7		254.80
			2	254.80
			7	254.80
			5	254.80
15/09/2025	16:44:39.818	2		254.75
			1	254.75
			2	254.75
			1	254.75
15/09/2025	16:43:37.243	1		255.60
			1	255.60
			1	255.60
15/09/2025	16:42:13.840	55		256.40
			55	256.40
			55	256.40
15/09/2025	16:42:12.222	30		256.50
			30	256.50
			30	256.50
15/09/2025	16:42:04.417	39		256.70
			39	256.70
			39	256.70
15/09/2025	16:41:20.154	12		256.65
			12	256.65
			12	256.65
15/09/2025	16:36:16.755	8		256.40
			8	256.40
			8	256.40
15/09/2025	16:36:14.049	1		256.45
			1	256.45
			1	256.45
15/09/2025	16:35:50.766	12		256.85
			12	256.85
			12	256.85
15/09/2025	16:34:05.838	27		255.75
			27	255.75
			27	255.75
15/09/2025	16:34:04.241	71		256.05
			71	256.05
			71	256.05
15/09/2025	16:32:07.273	35		256.10
			35	256.10
			35	256.10
15/09/2025	16:32:06.472	25		256.00
			25	256.00
			25	256.00
15/09/2025	16:32:06.389	24		255.45
			1	255.45
			24	255.45
			23	255.45
15/09/2025	16:30:19.823	320		255.45
			193	255.45
			10	255.45
			320	255.45
			117	255.45
15/09/2025	16:30:19.784	39		255.45
			10	255.45
			10	255.45
			19	255.45
			39	255.45
15/09/2025	16:30:12.479	25		256.50
			25	256.50
			25	256.50
15/09/2025	16:30:09.284	5		256.50
			5	256.50
			5	256.50
15/09/2025	16:29:55.842	1		256.05
			1	256.05
			1	256.05
15/09/2025	16:28:25.547	18		256.50
			18	256.50
			18	256.50
15/09/2025	16:28:21.076	8		256.70
			8	256.70
			8	256.70
15/09/2025	16:27:43.338	1		257.15
			1	257.15
			1	257.15
15/09/2025	16:27:07.725	1		257.40
			1	257.40
			1	257.40
15/09/2025	16:25:54.888	20		256.90
			20	256.90
			20	256.90
15/09/2025	16:25:51.981	5		256.80
			5	256.80
			5	256.80
15/09/2025	16:25:18.710	7		257.20
			7	257.20
			7	257.20
15/09/2025	16:25:18.682	5		257.60
			5	257.60
			5	257.60
15/09/2025	16:25:15.330	40		257.70
			40	257.70
			40	257.70
15/09/2025	16:25:00.823	8		257.05
			8	257.05
			8	257.05
15/09/2025	16:24:52.447	10		256.55
			10	256.55
			10	256.55
15/09/2025	16:24:45.173	100		257.10
			100	257.10
			100	257.10
15/09/2025	16:24:16.883	2		257.60
			2	257.60
			2	257.60
15/09/2025	16:24:16.240	5		257.65
			5	257.65
			5	257.65
15/09/2025	16:24:05.751	9		257.35
			9	257.35
			9	257.35

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: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice