Tradegate Exchange

Oracle Corp.

838

758

189.20

Date	Time	Volume	Order Volume	Price
08/12/2025	21:56:01.096	640		189.20
			640	189.20
			640	189.20
08/12/2025	21:56:00.447	453		189.20
			453	189.20
			453	189.20
08/12/2025	21:54:53.236	640		189.14
			640	189.14
			640	189.14
08/12/2025	21:46:05.307	4		189.02
			4	189.02
			4	189.02
08/12/2025	21:45:00.591	3		189.08
			3	189.08
			3	189.08
08/12/2025	21:38:26.140	10		188.34
			10	188.34
			10	188.34
08/12/2025	21:34:58.023	50		188.02
			50	188.02
			50	188.02
08/12/2025	21:34:06.452	6		188.48
			6	188.48
			6	188.48
08/12/2025	21:31:25.903	2		188.02
			2	188.02
			2	188.02
08/12/2025	21:31:02.664	5		188.34
			5	188.34
			5	188.34
08/12/2025	21:15:49.230	21		188.02
			21	188.02
			21	188.02
08/12/2025	20:59:16.605	23		188.18
			23	188.18
			23	188.18
08/12/2025	20:53:06.640	20		188.52
			20	188.52
			20	188.52
08/12/2025	20:52:47.387	53		188.56
			53	188.56
			53	188.56
08/12/2025	20:52:36.642	150		188.18
			150	188.18
			150	188.18
08/12/2025	20:51:38.600	20		188.64
			20	188.64
			20	188.64
08/12/2025	20:51:36.801	5		188.64
			5	188.64
			5	188.64
08/12/2025	20:50:00.816	200		188.24
			200	188.24
			200	188.24
08/12/2025	20:48:10.802	12		188.56
			12	188.56
			12	188.56
08/12/2025	20:47:25.784	1		188.48
			1	188.48
			1	188.48
08/12/2025	20:45:49.950	3		188.48
			3	188.48
			3	188.48
08/12/2025	20:44:45.609	36		188.58
			36	188.58
			36	188.58
08/12/2025	20:42:23.131	30		188.64
			30	188.64
			30	188.64
08/12/2025	20:40:38.484	3		188.02
			3	188.02
			3	188.02
08/12/2025	20:40:18.358	1		188.28
			1	188.28
			1	188.28
08/12/2025	20:38:50.913	16		188.28
			16	188.28
			16	188.28
08/12/2025	20:31:37.877	15		187.74
			15	187.74
			15	187.74
08/12/2025	20:30:35.894	13		187.70
			13	187.70
			13	187.70
08/12/2025	20:30:00.902	1		187.58
			1	187.58
			1	187.58
08/12/2025	20:25:13.470	3		187.66
			3	187.66
			3	187.66
08/12/2025	20:24:20.957	10		187.46
			10	187.46
			10	187.46
08/12/2025	20:19:51.400	17		187.52
			17	187.52
			17	187.52
08/12/2025	20:18:15.004	21		187.46
			21	187.46
			21	187.46
08/12/2025	20:16:48.863	1		187.44
			1	187.44
			1	187.44
08/12/2025	20:11:41.112	13		187.40
			13	187.40
			13	187.40
08/12/2025	20:10:56.077	60		187.40
			52	187.40
			8	187.40
			59	187.40
			1	187.40
08/12/2025	20:07:44.436	50		186.98
			50	186.98
			50	186.98
08/12/2025	20:02:32.996	90		186.70
			90	186.70
			90	186.70
08/12/2025	19:59:19.454	2		186.80
			2	186.80
			2	186.80
08/12/2025	19:58:52.201	148		187.00
			11	187.00
			148	187.00
			100	187.00
			13	187.00
			4	187.00
			5	187.00
			15	187.00
08/12/2025	19:58:29.511	10		187.08
			10	187.08
			10	187.08
08/12/2025	19:56:22.953	26		187.50
			20	187.50
			6	187.50
			26	187.50
08/12/2025	19:55:46.452	10		187.62
			10	187.62
			10	187.62
08/12/2025	19:55:21.775	8		187.70
			8	187.70
			8	187.70
08/12/2025	19:53:46.943	27		187.90
			27	187.90
			27	187.90
08/12/2025	19:53:05.812	16		187.72
			16	187.72
			16	187.72
08/12/2025	19:52:15.201	2		187.98
			2	187.98
			2	187.98
08/12/2025	19:52:07.817	100		188.00
			100	188.00
			100	188.00
08/12/2025	19:49:18.023	1		188.08
			1	188.08
			1	188.08
08/12/2025	19:44:09.684	20		188.20
			20	188.20
			20	188.20
08/12/2025	19:43:11.714	45		187.88
			45	187.88
			45	187.88
08/12/2025	19:42:22.196	5		187.94
			5	187.94
			5	187.94
08/12/2025	19:40:44.318	1		187.98
			1	187.98
			1	187.98
08/12/2025	19:39:24.496	6		188.26
			6	188.26
			6	188.26
08/12/2025	19:34:24.385	6		188.68
			6	188.68
			6	188.68
08/12/2025	19:31:12.495	30		189.00
			30	189.00
			30	189.00
08/12/2025	19:29:40.099	1		189.02
			1	189.02
			1	189.02
08/12/2025	19:26:55.616	10		189.60
			10	189.60
			10	189.60
08/12/2025	19:25:41.965	50		189.50
			50	189.50
			50	189.50
08/12/2025	19:25:04.391	50		189.78
			50	189.78
			50	189.78
08/12/2025	19:23:14.949	60		189.86
			60	189.86
			60	189.86
08/12/2025	19:18:04.347	10		189.46
			10	189.46
			10	189.46
08/12/2025	19:17:13.985	50		189.90
			50	189.90
			50	189.90
08/12/2025	19:16:36.596	34		189.98
			34	189.98
			34	189.98
08/12/2025	19:16:34.952	25		189.98
			25	189.98
			16	189.98
			2	189.98
			7	189.98
08/12/2025	19:15:34.121	50		189.78
			50	189.78
			50	189.78
08/12/2025	19:15:06.540	4		189.78
			4	189.78
			4	189.78
08/12/2025	19:14:43.930	1		189.78
			1	189.78
			1	189.78
08/12/2025	19:14:31.346	53		189.58
			53	189.58
			53	189.58
08/12/2025	19:13:01.338	6		189.78
			6	189.78
			6	189.78
08/12/2025	19:12:45.027	20		189.76
			20	189.76
			20	189.76
08/12/2025	19:11:19.738	50		189.74
			50	189.74
			50	189.74
08/12/2025	19:03:48.581	7		189.30
			7	189.30
			7	189.30
08/12/2025	19:00:08.864	10		189.52
			10	189.52
			10	189.52
08/12/2025	18:56:38.043	3		188.86
			3	188.86
			3	188.86
08/12/2025	18:56:28.579	11		189.22
			11	189.22
			11	189.22
08/12/2025	18:56:10.379	51		189.12
			51	189.12
			51	189.12
08/12/2025	18:53:44.965	16		189.24
			16	189.24
			16	189.24
08/12/2025	18:53:00.180	40		188.70
			40	188.70
			40	188.70
08/12/2025	18:51:15.494	22		188.68
			22	188.68
			22	188.68
08/12/2025	18:51:04.911	10		188.82
			10	188.82
			10	188.82
08/12/2025	18:45:20.635	10		189.02
			10	189.02
			10	189.02
08/12/2025	18:43:42.000	10		188.90
			10	188.90
			10	188.90
08/12/2025	18:40:44.706	40		188.72
			40	188.72
			40	188.72
08/12/2025	18:39:21.339	35		188.84
			35	188.84
			35	188.84
08/12/2025	18:38:11.300	18		188.86
			18	188.86
			18	188.86
08/12/2025	18:36:54.114	43		188.88
			43	188.88
			43	188.88
08/12/2025	18:36:46.827	20		188.50
			20	188.50
			20	188.50
08/12/2025	18:32:38.520	27		188.22
			27	188.22
			27	188.22
08/12/2025	18:31:47.180	15		188.56
			15	188.56
			15	188.56
08/12/2025	18:30:37.784	5		188.16
			5	188.16
			5	188.16
08/12/2025	18:24:45.193	1 819		188.02
			1 819	188.02
			1 819	188.02
08/12/2025	18:22:06.459	53		188.02
			53	188.02
			53	188.02
08/12/2025	18:20:58.358	5		188.04
			5	188.04
			5	188.04
08/12/2025	18:19:46.146	2		188.20
			2	188.20
			2	188.20
08/12/2025	18:14:26.695	29		188.00
			29	188.00
			22	188.00
			7	188.00
08/12/2025	18:13:47.862	10		188.16
			10	188.16
			10	188.16
08/12/2025	18:12:21.133	3		188.12
			3	188.12
			3	188.12
08/12/2025	18:12:16.023	8		188.10
			8	188.10
			8	188.10
08/12/2025	18:08:34.213	20		188.36
			20	188.36
			20	188.36
08/12/2025	18:08:09.825	11		188.34
			11	188.34
			11	188.34
08/12/2025	18:06:33.900	100		188.46
			100	188.46
			100	188.46
08/12/2025	18:04:38.104	65		188.08
			65	188.08
			65	188.08
08/12/2025	18:01:08.648	270		188.24
			270	188.24
			270	188.24
08/12/2025	18:00:33.905	6		188.20
			6	188.20
			6	188.20
08/12/2025	18:00:24.893	10		188.22
			10	188.22
			10	188.22
08/12/2025	18:00:23.128	6		188.28
			6	188.28
			6	188.28
08/12/2025	17:52:51.318	125		188.20
			125	188.20
			125	188.20
08/12/2025	17:52:41.541	64		188.20
			64	188.20
			64	188.20
08/12/2025	17:52:16.936	610		188.20
			610	188.20
			610	188.20
08/12/2025	17:46:04.378	9		188.22
			9	188.22
			9	188.22
08/12/2025	17:44:31.751	640		188.00
			640	188.00
			640	188.00
08/12/2025	17:43:52.951	16		188.02
			16	188.02
			16	188.02
08/12/2025	17:40:23.760	16		188.40
			16	188.40
			16	188.40
08/12/2025	17:38:26.938	10		188.54
			10	188.54
			10	188.54
08/12/2025	17:38:18.739	10		188.12
			10	188.12
			10	188.12
08/12/2025	17:38:17.230	30		188.54
			30	188.54
			30	188.54
08/12/2025	17:37:06.812	3		188.40
			3	188.40
			3	188.40
08/12/2025	17:35:11.471	20		188.34
			20	188.34
			20	188.34
08/12/2025	17:31:24.749	300		188.50
			300	188.50
			300	188.50
08/12/2025	17:30:52.065	1		188.52
			1	188.52
			1	188.52
08/12/2025	17:29:26.400	4		188.82
			4	188.82
			4	188.82
08/12/2025	17:28:40.970	15		188.70
			15	188.70
			15	188.70
08/12/2025	17:28:17.175	5		188.60
			5	188.60
			5	188.60
08/12/2025	17:28:01.931	4		188.52
			4	188.52
			4	188.52
08/12/2025	17:27:31.678	20		188.66
			20	188.66
			20	188.66
08/12/2025	17:25:27.080	1		188.74
			1	188.74
			1	188.74
08/12/2025	17:25:19.859	15		188.70
			15	188.70
			15	188.70
08/12/2025	17:25:07.441	5		188.70
			5	188.70
			5	188.70
08/12/2025	17:23:26.627	1		188.50
			1	188.50
			1	188.50
08/12/2025	17:21:46.688	34		188.48
			34	188.48
			34	188.48
08/12/2025	17:21:44.743	10		188.68
			10	188.68
			10	188.68
08/12/2025	17:16:31.807	30		188.34
			30	188.34
			30	188.34
08/12/2025	17:15:06.051	1		188.14
			1	188.14
			1	188.14
08/12/2025	17:14:45.616	16		187.90
			16	187.90
			16	187.90
08/12/2025	17:13:18.010	21		188.20
			21	188.20
			21	188.20
08/12/2025	17:11:31.152	688		188.28
			134	188.28
			544	188.28
			3	188.28
			25	188.28
			10	188.28
			660	188.28
08/12/2025	17:10:30.007	640		188.28
			640	188.28
			640	188.28
08/12/2025	17:10:03.534	9		188.04
			9	188.04
			9	188.04
08/12/2025	17:08:42.558	106		187.90
			106	187.90
			106	187.90
08/12/2025	17:06:44.067	20		187.72
			20	187.72
			20	187.72
08/12/2025	17:06:22.561	30		187.52
			30	187.52
			30	187.52
08/12/2025	17:06:03.446	25		187.76
			25	187.76
			25	187.76
08/12/2025	17:05:23.989	120		187.50
			120	187.50
			120	187.50
08/12/2025	17:03:34.056	1		187.36
			1	187.36
			1	187.36
08/12/2025	17:02:42.756	11		187.42
			11	187.42
			11	187.42
08/12/2025	17:01:40.224	7		187.50
			7	187.50
			7	187.50
08/12/2025	17:00:33.366	26		188.04
			26	188.04
			26	188.04
08/12/2025	16:57:04.340	150		187.82
			150	187.82
			150	187.82
08/12/2025	16:56:14.399	30		188.00
			30	188.00
			30	188.00
08/12/2025	16:52:57.628	11		188.06
			11	188.06
			11	188.06
08/12/2025	16:52:24.825	20		187.70
			20	187.70
			20	187.70
08/12/2025	16:52:24.776	363		187.70
			300	187.70
			363	187.70
			10	187.70
			53	187.70
08/12/2025	16:52:24.620	142		188.00
			50	188.00
			142	188.00
			20	188.00
			10	188.00
			27	188.00
			8	188.00
			10	188.00
			17	188.00
08/12/2025	16:51:02.774	6		188.36
			6	188.36
			6	188.36
08/12/2025	16:50:46.201	160		188.44
			160	188.44
			160	188.44
08/12/2025	16:50:38.186	26		188.56
			26	188.56
			26	188.56
08/12/2025	16:50:17.867	35		188.90
			35	188.90
			35	188.90
08/12/2025	16:48:31.689	10		189.48
			10	189.48
			10	189.48
08/12/2025	16:47:56.877	50		189.10
			50	189.10
			50	189.10
08/12/2025	16:43:04.381	10		189.42
			10	189.42
			10	189.42
08/12/2025	16:42:00.012	1		189.32
			1	189.32
			1	189.32
08/12/2025	16:38:39.717	5		189.66
			5	189.66
			5	189.66
08/12/2025	16:38:36.387	7		189.68
			7	189.68
			7	189.68
08/12/2025	16:38:15.418	45		189.72
			45	189.72
			45	189.72
08/12/2025	16:37:45.683	12		189.66
			12	189.66
			12	189.66
08/12/2025	16:32:56.218	26		189.12
			26	189.12
			26	189.12
08/12/2025	16:30:07.361	50		188.80
			50	188.80
			50	188.80
08/12/2025	16:29:01.965	1		188.90
			1	188.90
			1	188.90
08/12/2025	16:27:17.008	50		188.68
			50	188.68
			50	188.68
08/12/2025	16:27:06.342	1		188.64
			1	188.64
			1	188.64
08/12/2025	16:26:36.714	20		188.28
			20	188.28
			20	188.28
08/12/2025	16:26:35.428	7		188.50
			7	188.50
			7	188.50
08/12/2025	16:25:50.679	12		188.80
			12	188.80
			12	188.80
08/12/2025	16:25:50.495	50		188.82
			50	188.82
			50	188.82
08/12/2025	16:25:49.941	3		188.96
			3	188.96
			3	188.96
08/12/2025	16:22:18.403	2		189.46
			2	189.46
			2	189.46
08/12/2025	16:21:40.103	1		189.06
			1	189.06
			1	189.06
08/12/2025	16:19:00.054	55		189.44
			55	189.44
			55	189.44
08/12/2025	16:18:51.002	14		189.46
			14	189.46
			14	189.46
08/12/2025	16:15:28.952	3		189.34
			3	189.34
			3	189.34
08/12/2025	16:14:23.171	60		189.12
			60	189.12
			60	189.12
08/12/2025	16:12:03.815	106		189.30
			106	189.30
			106	189.30
08/12/2025	16:11:30.665	25		188.66
			25	188.66
			25	188.66
08/12/2025	16:11:30.559	3		188.66
			3	188.66
			3	188.66
08/12/2025	16:11:14.919	20		189.00
			20	189.00
			20	189.00
08/12/2025	16:11:04.814	2		189.20
			2	189.20
			2	189.20
08/12/2025	16:10:36.647	30		188.84
			30	188.84
			30	188.84
08/12/2025	16:10:36.594	30		189.00
			30	189.00
			30	189.00
08/12/2025	16:09:04.880	11		189.12
			11	189.12
			11	189.12
08/12/2025	16:09:04.097	123		189.50
			123	189.50
			23	189.50
			100	189.50
08/12/2025	16:07:31.866	14		189.78
			14	189.78
			14	189.78
08/12/2025	16:05:55.889	100		189.70
			100	189.70
			100	189.70
08/12/2025	16:03:47.523	1		190.62
			1	190.62
			1	190.62
08/12/2025	16:03:21.405	165		190.52
			165	190.52
			165	190.52
08/12/2025	16:02:08.271	3		190.16
			3	190.16
			3	190.16
08/12/2025	16:01:31.100	1		190.34
			1	190.34
			1	190.34
08/12/2025	16:01:31.050	10		190.34
			10	190.34
			10	190.34
08/12/2025	16:01:09.212	3		190.08
			3	190.08
			3	190.08
08/12/2025	16:01:02.467	2		190.12
			2	190.12
			2	190.12
08/12/2025	16:00:03.107	2		189.92
			2	189.92
			2	189.92
08/12/2025	15:59:57.859	10		190.00
			10	190.00
			10	190.00
08/12/2025	15:59:28.050	3		189.66
			3	189.66
			3	189.66
08/12/2025	15:59:19.416	6		189.90
			6	189.90
			6	189.90
08/12/2025	15:59:19.120	50		189.90
			50	189.90
			50	189.90
08/12/2025	15:58:44.630	30		189.90
			30	189.90
			30	189.90
08/12/2025	15:58:37.076	65		189.96
			65	189.96
			65	189.96
08/12/2025	15:58:05.257	5		189.94
			5	189.94
			5	189.94
08/12/2025	15:57:23.416	5		189.88
			5	189.88
			5	189.88
08/12/2025	15:57:10.755	2		190.18
			2	190.18
			2	190.18
08/12/2025	15:56:48.973	320		190.00
			300	190.00
			320	190.00
			6	190.00
			14	190.00
08/12/2025	15:56:48.871	8		190.04
			8	190.04
			8	190.04
08/12/2025	15:56:19.037	1		190.52
			1	190.52
			1	190.52
08/12/2025	15:55:03.360	30		190.54
			30	190.54
			30	190.54
08/12/2025	15:54:58.178	10		190.76
			10	190.76
			10	190.76
08/12/2025	15:54:09.558	3		190.62
			3	190.62
			3	190.62
08/12/2025	15:52:51.860	1		190.72
			1	190.72
			1	190.72
08/12/2025	15:52:32.042	5		190.82
			5	190.82
			5	190.82
08/12/2025	15:51:09.907	7		190.92
			7	190.92
			7	190.92
08/12/2025	15:51:06.984	25		190.74
			25	190.74
			25	190.74
08/12/2025	15:50:22.981	80		190.70
			80	190.70
			80	190.70
08/12/2025	15:49:45.355	14		190.56
			14	190.56
			14	190.56
08/12/2025	15:49:19.006	5		190.30
			5	190.30
			5	190.30
08/12/2025	15:48:49.944	40		189.88
			40	189.88
			40	189.88
08/12/2025	15:48:45.931	1		190.00
			1	190.00
			1	190.00
08/12/2025	15:48:13.656	10		190.06
			10	190.06
			10	190.06
08/12/2025	15:48:11.125	10		189.76
			10	189.76
			10	189.76
08/12/2025	15:48:11.054	1		189.76
			1	189.76
			1	189.76
08/12/2025	15:48:10.971	40		190.00
			40	190.00
			40	190.00
08/12/2025	15:48:00.224	15		190.32
			15	190.32
			15	190.32
08/12/2025	15:47:56.766	110		190.14
			110	190.14
			110	190.14
08/12/2025	15:47:33.548	640		190.14
			640	190.14
			640	190.14
08/12/2025	15:47:27.613	26		190.82
			2	190.82
			25	190.82
			24	190.82
			1	190.82
08/12/2025	15:44:33.002	470		191.92
			470	191.92
			470	191.92
08/12/2025	15:44:09.151	7		192.00
			7	192.00
			7	192.00
08/12/2025	15:44:04.079	2		192.12
			2	192.12
			2	192.12
08/12/2025	15:44:03.468	105		192.12
			105	192.12
			105	192.12
08/12/2025	15:43:44.209	200		192.18
			200	192.18
			200	192.18
08/12/2025	15:43:14.426	92		192.26
			92	192.26
			92	192.26
08/12/2025	15:41:29.519	24		192.76
			24	192.76
			24	192.76
08/12/2025	15:41:26.135	20		192.98
			20	192.98
			20	192.98
08/12/2025	15:40:41.393	15		192.62
			15	192.62
			15	192.62
08/12/2025	15:40:39.401	100		192.50
			100	192.50
			100	192.50
08/12/2025	15:40:26.919	64		192.00
			64	192.00
			42	192.00
			12	192.00
			10	192.00
08/12/2025	15:40:24.547	1		191.94
			1	191.94
			1	191.94
08/12/2025	15:38:16.913	23		191.04
			23	191.04
			23	191.04
08/12/2025	15:37:46.953	200		190.52
			200	190.52
			200	190.52
08/12/2025	15:36:20.233	3		190.28
			3	190.28
			3	190.28
08/12/2025	15:35:49.110	11		189.86
			11	189.86
			11	189.86
08/12/2025	15:35:08.078	3		189.92
			3	189.92
			3	189.92
08/12/2025	15:34:54.985	6		190.22
			6	190.22
			6	190.22
08/12/2025	15:34:52.776	53		190.36
			53	190.36
			53	190.36
08/12/2025	15:33:09.970	5		191.60
			5	191.60
			5	191.60
08/12/2025	15:31:28.962	217		191.20
			60	191.20
			50	191.20
			61	191.20
			106	191.20
			157	191.20
08/12/2025	15:31:28.854	4		191.20
			4	191.20
			4	191.20
08/12/2025	15:31:28.129	50		190.90
			50	190.90
			50	190.90
08/12/2025	15:29:47.755	50		190.20
			50	190.20
			50	190.20
08/12/2025	15:28:40.930	80		189.72
			80	189.72
			80	189.72
08/12/2025	15:28:40.847	120		189.72
			120	189.72
			120	189.72
08/12/2025	15:27:49.763	60		190.20
			60	190.20
			60	190.20
08/12/2025	15:27:42.025	11		190.18
			11	190.18
			11	190.18
08/12/2025	15:26:31.322	8		190.36
			8	190.36
			8	190.36
08/12/2025	15:26:24.695	4		190.02
			4	190.02
			4	190.02
08/12/2025	15:24:53.250	50		190.30
			50	190.30
			50	190.30
08/12/2025	15:24:47.344	50		190.32
			50	190.32
			50	190.32
08/12/2025	15:24:45.554	26		190.32
			26	190.32
			26	190.32
08/12/2025	15:24:14.610	32		190.44
			32	190.44
			32	190.44
08/12/2025	15:24:07.774	81		190.46
			81	190.46
			81	190.46
08/12/2025	15:23:40.847	17		190.32
			17	190.32
			17	190.32
08/12/2025	15:23:40.242	50		190.32
			50	190.32
			50	190.32
08/12/2025	15:22:23.274	1		190.18
			1	190.18
			1	190.18
08/12/2025	15:22:16.834	8		190.08
			8	190.08
			8	190.08
08/12/2025	15:22:12.353	20		190.34
			20	190.34
			20	190.34
08/12/2025	15:21:43.743	425		190.50
			425	190.50
			425	190.50
08/12/2025	15:21:37.145	100		190.34
			100	190.34
			100	190.34
08/12/2025	15:20:42.049	16		190.40
			16	190.40
			16	190.40
08/12/2025	15:20:25.919	11		190.28
			11	190.28
			11	190.28
08/12/2025	15:19:00.529	3		190.38
			3	190.38
			3	190.38
08/12/2025	15:18:50.795	50		190.38
			50	190.38
			50	190.38
08/12/2025	15:18:15.698	50		190.36
			50	190.36
			50	190.36
08/12/2025	15:17:23.287	10		190.32
			10	190.32
			10	190.32
08/12/2025	15:17:05.111	8		190.14
			8	190.14
			8	190.14
08/12/2025	15:14:43.753	51		190.00
			50	190.00
			51	190.00
			1	190.00
08/12/2025	15:13:38.215	45		190.06
			32	190.06
			45	190.06
			13	190.06
08/12/2025	15:13:38.185	50		190.10
			50	190.10
			50	190.10
08/12/2025	15:13:34.034	26		190.32
			26	190.32
			26	190.32
08/12/2025	15:12:35.180	2		190.52
			2	190.52
			2	190.52
08/12/2025	15:11:59.656	2		190.52
			2	190.52
			2	190.52
08/12/2025	15:11:15.279	26		190.44
			26	190.44
			26	190.44
08/12/2025	15:07:56.732	10		190.62
			10	190.62
			10	190.62
08/12/2025	15:07:45.716	6		190.64
			6	190.64
			6	190.64
08/12/2025	15:05:56.960	50		190.64
			50	190.64
			50	190.64
08/12/2025	15:05:50.606	3		190.64
			3	190.64
			3	190.64
08/12/2025	15:05:25.724	7		190.84
			7	190.84
			7	190.84
08/12/2025	15:04:43.430	30		190.82
			30	190.82
			30	190.82
08/12/2025	15:02:20.300	50		190.62
			50	190.62
			50	190.62
08/12/2025	15:01:59.779	30		190.62
			30	190.62
			30	190.62
08/12/2025	14:59:40.425	30		190.58
			30	190.58
			30	190.58
08/12/2025	14:59:38.924	15		190.58
			15	190.58
			15	190.58
08/12/2025	14:58:52.914	25		190.58
			25	190.58
			25	190.58
08/12/2025	14:57:22.977	6		190.44
			6	190.44
			6	190.44
08/12/2025	14:57:14.780	30		190.46
			30	190.46
			30	190.46
08/12/2025	14:56:07.849	3		190.24
			3	190.24
			3	190.24
08/12/2025	14:55:49.925	2		190.40
			2	190.40
			2	190.40
08/12/2025	14:54:06.410	11		190.48
			11	190.48
			11	190.48
08/12/2025	14:52:59.482	21		190.46
			21	190.46
			21	190.46
08/12/2025	14:52:53.006	2		190.28
			2	190.28
			2	190.28
08/12/2025	14:52:39.219	1		190.50
			1	190.50
			1	190.50
08/12/2025	14:51:50.346	28		190.24
			28	190.24
			28	190.24
08/12/2025	14:51:44.691	3		190.40
			3	190.40
			3	190.40
08/12/2025	14:51:30.850	50		190.42
			50	190.42
			50	190.42
08/12/2025	14:50:28.497	2		190.40
			2	190.40
			2	190.40
08/12/2025	14:49:19.392	1		190.44
			1	190.44
			1	190.44
08/12/2025	14:47:15.044	4		190.32
			4	190.32
			4	190.32
08/12/2025	14:44:35.111	13		190.16
			13	190.16
			13	190.16
08/12/2025	14:41:52.450	26		190.04
			26	190.04
			26	190.04
08/12/2025	14:41:08.774	5		189.78
			5	189.78
			5	189.78
08/12/2025	14:39:14.491	8		189.94
			8	189.94
			8	189.94
08/12/2025	14:39:13.793	9		189.94
			9	189.94
			9	189.94
08/12/2025	14:36:58.628	6		190.02
			6	190.02
			6	190.02
08/12/2025	14:35:18.855	6		190.16
			6	190.16
			6	190.16
08/12/2025	14:35:15.362	50		190.00
			50	190.00
			50	190.00

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: 1 610.50
Ask: 1 620.00
Volume: 68 012
+5.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice