Tradegate Exchange

Oracle Corp.

688

617

191.52

Date	Time	Volume	Order Volume	Price
10/12/2025	21:59:24.512	15		191.52
			15	191.52
			15	191.52
10/12/2025	21:59:09.118	53		191.22
			53	191.22
			53	191.22
10/12/2025	21:59:04.662	22		190.36
			22	190.36
			22	190.36
10/12/2025	21:58:52.938	53		190.36
			53	190.36
			53	190.36
10/12/2025	21:58:43.655	50		190.30
			50	190.30
			50	190.30
10/12/2025	21:58:30.903	2		190.32
			2	190.32
			2	190.32
10/12/2025	21:58:25.539	33		190.88
			33	190.88
			7	190.88
			26	190.88
10/12/2025	21:58:13.553	53		190.88
			53	190.88
			53	190.88
10/12/2025	21:58:06.137	12		190.38
			12	190.38
			12	190.38
10/12/2025	21:57:33.604	5		190.70
			5	190.70
			5	190.70
10/12/2025	21:57:20.013	27		190.56
			27	190.56
			27	190.56
10/12/2025	21:57:16.230	40		190.80
			40	190.80
			40	190.80
10/12/2025	21:56:58.262	7		191.12
			7	191.12
			7	191.12
10/12/2025	21:56:36.471	17		191.14
			17	191.14
			17	191.14
10/12/2025	21:56:25.219	20		191.08
			20	191.08
			20	191.08
10/12/2025	21:56:16.309	4		191.14
			4	191.14
			4	191.14
10/12/2025	21:56:03.747	6		191.14
			6	191.14
			6	191.14
10/12/2025	21:55:24.947	11		191.24
			11	191.24
			11	191.24
10/12/2025	21:55:11.625	250		191.20
			250	191.20
			250	191.20
10/12/2025	21:55:09.574	30		191.28
			30	191.28
			30	191.28
10/12/2025	21:55:02.931	10		191.46
			10	191.46
			10	191.46
10/12/2025	21:54:00.722	40		191.36
			40	191.36
			40	191.36
10/12/2025	21:53:58.071	15		191.32
			15	191.32
			15	191.32
10/12/2025	21:53:22.955	36		191.22
			36	191.22
			36	191.22
10/12/2025	21:52:06.827	2		191.00
			2	191.00
			2	191.00
10/12/2025	21:51:13.714	100		191.22
			100	191.22
			100	191.22
10/12/2025	21:50:53.980	24		191.10
			24	191.10
			24	191.10
10/12/2025	21:50:25.185	15		191.08
			15	191.08
			15	191.08
10/12/2025	21:50:18.251	100		190.90
			100	190.90
			100	190.90
10/12/2025	21:48:56.847	50		192.14
			50	192.14
			50	192.14
10/12/2025	21:46:51.507	5		192.58
			5	192.58
			5	192.58
10/12/2025	21:46:32.921	20		192.60
			20	192.60
			20	192.60
10/12/2025	21:45:50.468	13		192.30
			13	192.30
			13	192.30
10/12/2025	21:44:37.829	15		191.86
			15	191.86
			15	191.86
10/12/2025	21:43:45.490	16		191.90
			16	191.90
			16	191.90
10/12/2025	21:42:32.068	10		192.00
			10	192.00
			10	192.00
10/12/2025	21:42:16.012	579		192.00
			579	192.00
			84	192.00
			495	192.00
10/12/2025	21:40:12.274	52		192.00
			52	192.00
			52	192.00
10/12/2025	21:39:45.696	20		191.90
			20	191.90
			20	191.90
10/12/2025	21:39:19.745	40		192.28
			20	192.28
			20	192.28
			40	192.28
10/12/2025	21:38:40.246	15		191.98
			15	191.98
			15	191.98
10/12/2025	21:38:36.320	10		191.98
			10	191.98
			10	191.98
10/12/2025	21:38:34.534	30		191.98
			30	191.98
			30	191.98
10/12/2025	21:38:19.103	5		191.82
			5	191.82
			5	191.82
10/12/2025	21:37:16.749	10		191.48
			10	191.48
			10	191.48
10/12/2025	21:36:40.993	5		191.46
			5	191.46
			5	191.46
10/12/2025	21:34:23.373	262		191.22
			262	191.22
			162	191.22
			100	191.22
10/12/2025	21:31:51.726	100		190.26
			100	190.26
			100	190.26
10/12/2025	21:27:07.237	50		190.38
			50	190.38
			50	190.38
10/12/2025	21:26:36.036	52		190.80
			52	190.80
			52	190.80
10/12/2025	21:25:18.418	25		191.00
			25	191.00
			25	191.00
10/12/2025	21:20:58.715	1		190.68
			1	190.68
			1	190.68
10/12/2025	21:19:16.218	10		190.10
			10	190.10
			10	190.10
10/12/2025	21:18:26.130	7		189.86
			7	189.86
			7	189.86
10/12/2025	21:18:26.099	25		189.86
			25	189.86
			25	189.86
10/12/2025	21:17:42.975	3		189.76
			3	189.76
			3	189.76
10/12/2025	21:17:30.735	50		189.68
			50	189.68
			50	189.68
10/12/2025	21:17:18.625	10		189.58
			10	189.58
			10	189.58
10/12/2025	21:16:42.404	22		189.52
			22	189.52
			22	189.52
10/12/2025	21:13:14.905	10		189.00
			10	189.00
			10	189.00
10/12/2025	21:12:12.990	43		189.24
			43	189.24
			43	189.24
10/12/2025	21:12:04.306	5		188.82
			5	188.82
			5	188.82
10/12/2025	21:11:24.830	10		189.00
			10	189.00
			10	189.00
10/12/2025	21:08:48.308	15		188.66
			15	188.66
			15	188.66
10/12/2025	21:07:36.027	11		188.50
			11	188.50
			11	188.50
10/12/2025	21:05:06.781	17		188.28
			17	188.28
			17	188.28
10/12/2025	21:04:23.853	30		188.62
			30	188.62
			30	188.62
10/12/2025	21:01:33.192	350		188.26
			10	188.26
			340	188.26
			350	188.26
10/12/2025	20:59:30.219	50		188.64
			50	188.64
			50	188.64
10/12/2025	20:57:29.932	10		188.64
			10	188.64
			10	188.64
10/12/2025	20:57:09.275	8		188.64
			8	188.64
			8	188.64
10/12/2025	20:56:21.430	40		188.64
			40	188.64
			40	188.64
10/12/2025	20:53:47.949	11		188.66
			11	188.66
			11	188.66
10/12/2025	20:53:45.807	10		188.66
			10	188.66
			10	188.66
10/12/2025	20:50:56.559	60		188.24
			60	188.24
			60	188.24
10/12/2025	20:50:29.196	10		188.30
			10	188.30
			10	188.30
10/12/2025	20:50:01.155	50		188.30
			50	188.30
			50	188.30
10/12/2025	20:47:34.658	2		188.32
			2	188.32
			2	188.32
10/12/2025	20:47:22.981	17		188.52
			17	188.52
			17	188.52
10/12/2025	20:46:37.987	20		188.52
			20	188.52
			20	188.52
10/12/2025	20:44:04.651	20		187.76
			20	187.76
			20	187.76
10/12/2025	20:42:25.767	24		186.72
			24	186.72
			24	186.72
10/12/2025	20:42:12.423	33		186.98
			33	186.98
			33	186.98
10/12/2025	20:42:12.043	75		186.74
			75	186.74
			75	186.74
10/12/2025	20:42:11.979	25		186.74
			3	186.74
			25	186.74
			22	186.74
10/12/2025	20:42:10.179	10		187.32
			10	187.32
			10	187.32
10/12/2025	20:41:34.392	27		187.48
			27	187.48
			27	187.48
10/12/2025	20:41:03.099	80		188.00
			80	188.00
			80	188.00
10/12/2025	20:40:48.348	5		188.30
			5	188.30
			5	188.30
10/12/2025	20:39:36.411	2		188.64
			2	188.64
			2	188.64
10/12/2025	20:37:46.313	11		189.00
			11	189.00
			11	189.00
10/12/2025	20:36:58.065	2		189.00
			2	189.00
			2	189.00
10/12/2025	20:36:41.163	3		189.16
			3	189.16
			3	189.16
10/12/2025	20:36:07.190	1		189.60
			1	189.60
			1	189.60
10/12/2025	20:35:53.500	6		189.18
			6	189.18
			6	189.18
10/12/2025	20:35:51.990	16		189.60
			16	189.60
			16	189.60
10/12/2025	20:35:22.550	50		189.12
			50	189.12
			50	189.12
10/12/2025	20:34:47.253	4		189.30
			4	189.30
			4	189.30
10/12/2025	20:31:25.130	110		188.66
			110	188.66
			110	188.66
10/12/2025	20:30:05.888	100		188.84
			100	188.84
			100	188.84
10/12/2025	20:27:14.499	16		188.56
			16	188.56
			6	188.56
			10	188.56
10/12/2025	20:23:28.139	17		189.38
			17	189.38
			17	189.38
10/12/2025	20:22:39.371	10		189.32
			10	189.32
			10	189.32
10/12/2025	20:21:32.772	58		189.40
			58	189.40
			23	189.40
			35	189.40
10/12/2025	20:20:55.390	2		189.38
			2	189.38
			2	189.38
10/12/2025	20:18:51.434	50		189.42
			50	189.42
			50	189.42
10/12/2025	20:18:30.331	131		189.44
			131	189.44
			131	189.44
10/12/2025	20:17:54.073	2		189.58
			2	189.58
			2	189.58
10/12/2025	20:17:04.676	4		189.22
			4	189.22
			4	189.22
10/12/2025	20:15:41.025	5		189.02
			5	189.02
			5	189.02
10/12/2025	20:13:11.091	27		188.66
			27	188.66
			27	188.66
10/12/2025	20:13:03.638	3		189.06
			3	189.06
			3	189.06
10/12/2025	20:12:27.481	25		189.14
			25	189.14
			25	189.14
10/12/2025	20:10:16.907	30		189.50
			30	189.50
			30	189.50
10/12/2025	20:08:29.050	3		188.90
			3	188.90
			3	188.90
10/12/2025	20:08:06.505	6		189.32
			6	189.32
			6	189.32
10/12/2025	20:07:39.580	2		189.16
			2	189.16
			2	189.16
10/12/2025	20:07:30.878	50		189.00
			50	189.00
			50	189.00
10/12/2025	20:07:26.855	8		189.14
			8	189.14
			8	189.14
10/12/2025	20:02:44.253	5		188.40
			5	188.40
			5	188.40
10/12/2025	19:57:08.047	5		188.20
			5	188.20
			5	188.20
10/12/2025	19:55:52.635	15		188.02
			15	188.02
			15	188.02
10/12/2025	19:55:25.836	20		187.58
			20	187.58
			20	187.58
10/12/2025	19:55:25.670	130		187.58
			10	187.58
			7	187.58
			109	187.58
			80	187.58
			40	187.58
			4	187.58
			10	187.58
10/12/2025	19:55:25.490	68		188.00
			3	188.00
			15	188.00
			20	188.00
			68	188.00
			30	188.00
10/12/2025	19:50:00.154	10		188.02
			10	188.02
			10	188.02
10/12/2025	19:49:16.766	80		188.34
			80	188.34
			80	188.34
10/12/2025	19:48:49.854	11		188.34
			11	188.34
			11	188.34
10/12/2025	19:45:34.817	50		188.34
			50	188.34
			50	188.34
10/12/2025	19:43:17.499	25		188.54
			25	188.54
			25	188.54
10/12/2025	19:42:25.269	2		188.40
			2	188.40
			2	188.40
10/12/2025	19:34:58.707	5		188.28
			5	188.28
			5	188.28
10/12/2025	19:31:08.301	10		188.30
			10	188.30
			10	188.30
10/12/2025	19:29:41.144	14		188.40
			14	188.40
			14	188.40
10/12/2025	19:29:24.083	3		188.34
			3	188.34
			3	188.34
10/12/2025	19:27:38.014	5		188.40
			5	188.40
			5	188.40
10/12/2025	19:26:30.886	27		188.48
			27	188.48
			27	188.48
10/12/2025	19:22:58.962	30		188.70
			30	188.70
			30	188.70
10/12/2025	19:22:47.464	5		188.40
			5	188.40
			5	188.40
10/12/2025	19:22:13.247	1		188.96
			1	188.96
			1	188.96
10/12/2025	19:20:58.574	3		188.72
			3	188.72
			3	188.72
10/12/2025	19:20:46.903	96		188.96
			96	188.96
			96	188.96
10/12/2025	19:19:24.590	20		188.98
			20	188.98
			20	188.98
10/12/2025	19:17:40.743	17		188.94
			17	188.94
			17	188.94
10/12/2025	19:17:37.415	10		188.94
			10	188.94
			10	188.94
10/12/2025	19:16:11.508	26		188.88
			26	188.88
			26	188.88
10/12/2025	19:15:59.856	7		188.90
			7	188.90
			7	188.90
10/12/2025	19:14:24.412	50		188.84
			50	188.84
			50	188.84
10/12/2025	19:11:08.259	20		188.82
			20	188.82
			20	188.82
10/12/2025	19:11:03.714	69		188.82
			69	188.82
			69	188.82
10/12/2025	19:08:57.651	120		188.92
			120	188.92
			120	188.92
10/12/2025	19:04:36.084	50		188.94
			50	188.94
			50	188.94
10/12/2025	19:04:09.670	25		189.04
			25	189.04
			25	189.04
10/12/2025	19:03:22.139	3		188.66
			3	188.66
			3	188.66
10/12/2025	19:02:23.502	10		189.06
			10	189.06
			10	189.06
10/12/2025	19:02:20.047	10		188.66
			10	188.66
			10	188.66
10/12/2025	19:02:03.021	8		188.64
			8	188.64
			8	188.64
10/12/2025	18:59:18.474	1		189.04
			1	189.04
			1	189.04
10/12/2025	18:56:30.630	13		188.62
			13	188.62
			13	188.62
10/12/2025	18:54:37.757	4		188.90
			4	188.90
			4	188.90
10/12/2025	18:53:50.617	440		188.50
			440	188.50
			440	188.50
10/12/2025	18:53:47.334	10		188.50
			10	188.50
			10	188.50
10/12/2025	18:53:22.749	50		188.62
			50	188.62
			50	188.62
10/12/2025	18:49:31.996	100		188.84
			100	188.84
			100	188.84
10/12/2025	18:46:59.732	7		188.32
			7	188.32
			7	188.32
10/12/2025	18:42:55.135	12		188.60
			12	188.60
			12	188.60
10/12/2025	18:41:51.240	4		188.60
			4	188.60
			4	188.60
10/12/2025	18:41:15.251	7		188.70
			7	188.70
			7	188.70
10/12/2025	18:40:49.437	50		188.68
			50	188.68
			50	188.68
10/12/2025	18:40:35.451	16		188.60
			16	188.60
			16	188.60
10/12/2025	18:40:22.084	3		188.36
			3	188.36
			3	188.36
10/12/2025	18:40:10.012	3		188.58
			3	188.58
			3	188.58
10/12/2025	18:40:01.601	6		188.56
			6	188.56
			6	188.56
10/12/2025	18:35:46.668	3		188.32
			3	188.32
			3	188.32
10/12/2025	18:35:30.899	3		188.30
			3	188.30
			3	188.30
10/12/2025	18:34:49.294	20		188.42
			20	188.42
			20	188.42
10/12/2025	18:32:45.607	25		188.40
			25	188.40
			25	188.40
10/12/2025	18:32:43.717	13		188.40
			13	188.40
			13	188.40
10/12/2025	18:32:19.575	28		188.42
			28	188.42
			28	188.42
10/12/2025	18:26:39.879	20		188.02
			20	188.02
			20	188.02
10/12/2025	18:25:04.290	3		188.52
			3	188.52
			3	188.52
10/12/2025	18:25:00.651	1		188.48
			1	188.48
			1	188.48
10/12/2025	18:23:35.545	57		188.08
			57	188.08
			57	188.08
10/12/2025	18:18:16.680	11		188.84
			11	188.84
			11	188.84
10/12/2025	18:18:12.822	85		188.44
			85	188.44
			56	188.44
			29	188.44
10/12/2025	18:14:23.843	43		188.70
			43	188.70
			43	188.70
10/12/2025	18:14:08.930	15		188.80
			15	188.80
			15	188.80
10/12/2025	18:13:54.472	18		189.00
			8	189.00
			18	189.00
			10	189.00
10/12/2025	18:12:22.535	2		189.30
			2	189.30
			2	189.30
10/12/2025	18:11:06.127	10		189.50
			10	189.50
			10	189.50
10/12/2025	18:10:51.531	5		189.54
			5	189.54
			5	189.54
10/12/2025	18:02:55.146	15		190.06
			15	190.06
			15	190.06
10/12/2025	18:02:40.415	9		190.08
			9	190.08
			9	190.08
10/12/2025	17:57:52.878	15		189.78
			15	189.78
			15	189.78
10/12/2025	17:57:35.805	10		189.72
			10	189.72
			10	189.72
10/12/2025	17:56:47.383	95		189.26
			95	189.26
			95	189.26
10/12/2025	17:54:05.203	8		189.68
			8	189.68
			8	189.68
10/12/2025	17:52:25.861	150		189.70
			150	189.70
			150	189.70
10/12/2025	17:51:04.424	30		189.72
			30	189.72
			30	189.72
10/12/2025	17:49:43.519	25		189.76
			25	189.76
			25	189.76
10/12/2025	17:48:00.445	8		189.78
			8	189.78
			8	189.78
10/12/2025	17:43:44.984	7		189.98
			7	189.98
			7	189.98
10/12/2025	17:42:05.347	15		189.82
			15	189.82
			15	189.82
10/12/2025	17:41:57.622	11		189.26
			11	189.26
			11	189.26
10/12/2025	17:41:56.115	5		189.62
			5	189.62
			5	189.62
10/12/2025	17:41:20.956	70		189.66
			70	189.66
			70	189.66
10/12/2025	17:40:51.926	80		189.56
			80	189.56
			80	189.56
10/12/2025	17:37:12.893	1		189.44
			1	189.44
			1	189.44
10/12/2025	17:36:23.471	21		189.48
			21	189.48
			21	189.48
10/12/2025	17:35:36.689	5		189.50
			5	189.50
			5	189.50
10/12/2025	17:33:06.164	2		189.02
			2	189.02
			2	189.02
10/12/2025	17:30:44.219	3		189.40
			3	189.40
			3	189.40
10/12/2025	17:29:13.087	12		189.42
			12	189.42
			12	189.42
10/12/2025	17:25:30.963	60		189.52
			60	189.52
			60	189.52
10/12/2025	17:25:06.580	250		189.54
			250	189.54
			250	189.54
10/12/2025	17:23:35.829	1		189.88
			1	189.88
			1	189.88
10/12/2025	17:23:17.618	1		189.74
			1	189.74
			1	189.74
10/12/2025	17:22:18.096	23		189.72
			23	189.72
			23	189.72
10/12/2025	17:20:32.768	100		189.68
			100	189.68
			100	189.68
10/12/2025	17:18:30.053	2		190.02
			2	190.02
			2	190.02
10/12/2025	17:16:53.918	150		190.00
			150	190.00
			150	190.00
10/12/2025	17:16:21.861	50		189.98
			50	189.98
			50	189.98
10/12/2025	17:16:21.629	100		190.00
			100	190.00
			100	190.00
10/12/2025	17:15:46.952	10		190.38
			10	190.38
			10	190.38
10/12/2025	17:14:54.223	90		190.18
			90	190.18
			90	190.18
10/12/2025	17:13:55.767	10		190.14
			10	190.14
			10	190.14
10/12/2025	17:12:54.028	52		190.08
			52	190.08
			52	190.08
10/12/2025	17:09:12.534	1		190.10
			1	190.10
			1	190.10
10/12/2025	17:05:54.333	2		189.72
			2	189.72
			2	189.72
10/12/2025	17:05:18.112	3		189.70
			3	189.70
			3	189.70
10/12/2025	17:00:29.499	19		189.38
			19	189.38
			19	189.38
10/12/2025	16:58:28.243	3		189.42
			3	189.42
			3	189.42
10/12/2025	16:57:55.640	1		189.70
			1	189.70
			1	189.70
10/12/2025	16:53:11.061	15		189.72
			15	189.72
			15	189.72
10/12/2025	16:52:08.158	5		189.92
			5	189.92
			5	189.92
10/12/2025	16:52:03.788	5		189.90
			5	189.90
			5	189.90
10/12/2025	16:50:25.357	13		189.74
			13	189.74
			13	189.74
10/12/2025	16:47:10.702	25		188.96
			25	188.96
			25	188.96
10/12/2025	16:46:02.083	25		188.90
			25	188.90
			25	188.90
10/12/2025	16:45:43.645	11		189.00
			11	189.00
			11	189.00
10/12/2025	16:45:01.991	50		189.32
			50	189.32
			50	189.32
10/12/2025	16:43:38.583	20		189.38
			20	189.38
			20	189.38
10/12/2025	16:42:10.807	10		189.28
			10	189.28
			10	189.28
10/12/2025	16:40:12.947	10		189.26
			10	189.26
			10	189.26
10/12/2025	16:39:29.154	15		189.32
			15	189.32
			15	189.32
10/12/2025	16:38:53.153	3		189.34
			3	189.34
			3	189.34
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

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: 1 605.50
Ask: 1 610.00
Volume: 56 598
-2.25%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
10/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice