Tradegate Exchange

Oracle Corp.

744

673

186.90

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:46.632	80		186.90
			80	186.90
			80	186.90
05/12/2025	21:59:18.142	13		187.30
			13	187.30
			13	187.30
05/12/2025	21:52:08.404	100		186.06
			100	186.06
			100	186.06
05/12/2025	21:47:35.730	12		186.36
			12	186.36
			12	186.36
05/12/2025	21:44:54.324	12		186.38
			12	186.38
			12	186.38
05/12/2025	21:43:43.649	30		186.10
			30	186.10
			30	186.10
05/12/2025	21:40:34.155	7		186.06
			7	186.06
			7	186.06
05/12/2025	21:39:20.574	20		186.10
			20	186.10
			20	186.10
05/12/2025	21:38:01.916	21		186.06
			21	186.06
			21	186.06
05/12/2025	21:33:20.498	30		186.16
			30	186.16
			30	186.16
05/12/2025	21:31:15.824	25		186.24
			25	186.24
			25	186.24
05/12/2025	21:24:04.928	110		186.30
			110	186.30
			110	186.30
05/12/2025	21:23:29.678	27		186.30
			27	186.30
			27	186.30
05/12/2025	21:23:15.174	100		185.94
			100	185.94
			100	185.94
05/12/2025	21:17:47.449	10		185.86
			10	185.86
			10	185.86
05/12/2025	21:15:18.246	34		186.08
			34	186.08
			34	186.08
05/12/2025	21:13:30.017	10		185.92
			10	185.92
			10	185.92
05/12/2025	21:11:41.825	2		186.02
			2	186.02
			2	186.02
05/12/2025	21:07:23.466	50		185.98
			50	185.98
			50	185.98
05/12/2025	21:04:32.617	14		185.88
			14	185.88
			14	185.88
05/12/2025	21:02:36.502	3		185.72
			3	185.72
			3	185.72
05/12/2025	20:59:11.291	5		186.00
			5	186.00
			5	186.00
05/12/2025	20:56:13.447	2		185.70
			2	185.70
			2	185.70
05/12/2025	20:55:15.022	1		185.62
			1	185.62
			1	185.62
05/12/2025	20:44:03.109	2		184.78
			2	184.78
			2	184.78
05/12/2025	20:44:02.811	10		185.16
			10	185.16
			10	185.16
05/12/2025	20:41:58.120	107		185.58
			107	185.58
			107	185.58
05/12/2025	20:37:46.302	6		185.60
			6	185.60
			6	185.60
05/12/2025	20:36:43.574	10		185.58
			10	185.58
			10	185.58
05/12/2025	20:33:58.597	6		185.70
			6	185.70
			6	185.70
05/12/2025	20:31:55.397	22		185.06
			22	185.06
			22	185.06
05/12/2025	20:31:35.767	19		185.08
			19	185.08
			19	185.08
05/12/2025	20:25:46.166	1		185.50
			1	185.50
			1	185.50
05/12/2025	20:17:26.895	75		185.04
			75	185.04
			75	185.04
05/12/2025	20:16:58.355	16		185.56
			16	185.56
			16	185.56
05/12/2025	20:13:52.344	2		185.22
			2	185.22
			2	185.22
05/12/2025	20:12:46.225	10		185.68
			10	185.68
			10	185.68
05/12/2025	20:04:14.163	15		184.82
			10	184.82
			5	184.82
			15	184.82
05/12/2025	20:02:46.623	20		185.20
			20	185.20
			20	185.20
05/12/2025	19:58:59.641	2		185.74
			2	185.74
			2	185.74
05/12/2025	19:58:43.336	50		185.74
			50	185.74
			50	185.74
05/12/2025	19:57:22.703	7		185.70
			7	185.70
			7	185.70
05/12/2025	19:56:49.788	10		185.34
			10	185.34
			10	185.34
05/12/2025	19:56:34.207	6		185.70
			6	185.70
			6	185.70
05/12/2025	19:44:06.923	2		185.58
			2	185.58
			2	185.58
05/12/2025	19:40:55.484	10		185.96
			10	185.96
			10	185.96
05/12/2025	19:34:22.820	54		185.80
			54	185.80
			54	185.80
05/12/2025	19:33:12.281	10		186.06
			10	186.06
			10	186.06
05/12/2025	19:24:02.836	43		186.10
			43	186.10
			43	186.10
05/12/2025	19:16:23.554	22		185.72
			22	185.72
			22	185.72
05/12/2025	19:15:38.333	23		185.70
			23	185.70
			23	185.70
05/12/2025	19:12:58.311	14		185.60
			14	185.60
			14	185.60
05/12/2025	19:09:20.484	5		185.10
			5	185.10
			5	185.10
05/12/2025	19:02:40.657	5		185.04
			5	185.04
			5	185.04
05/12/2025	19:00:41.217	6		185.30
			6	185.30
			6	185.30
05/12/2025	18:57:13.783	7		185.20
			7	185.20
			7	185.20
05/12/2025	18:52:18.344	1		184.62
			1	184.62
			1	184.62
05/12/2025	18:44:42.612	400		184.56
			400	184.56
			400	184.56
05/12/2025	18:43:25.183	95		184.40
			95	184.40
			95	184.40
05/12/2025	18:39:15.529	5		184.66
			5	184.66
			5	184.66
05/12/2025	18:31:46.077	50		183.98
			50	183.98
			50	183.98
05/12/2025	18:29:53.760	20		184.24
			20	184.24
			20	184.24
05/12/2025	18:29:05.406	27		184.28
			27	184.28
			27	184.28
05/12/2025	18:28:21.404	50		184.28
			50	184.28
			50	184.28
05/12/2025	18:27:54.072	51		183.86
			51	183.86
			51	183.86
05/12/2025	18:18:24.827	3		184.06
			3	184.06
			3	184.06
05/12/2025	18:16:59.421	200		184.02
			200	184.02
			200	184.02
05/12/2025	18:15:12.573	4		184.00
			4	184.00
			4	184.00
05/12/2025	18:13:34.662	200		183.66
			185	183.66
			15	183.66
			200	183.66
05/12/2025	18:12:49.717	16		183.98
			16	183.98
			16	183.98
05/12/2025	18:11:43.475	3		184.10
			3	184.10
			3	184.10
05/12/2025	18:08:04.190	95		184.02
			65	184.02
			30	184.02
			95	184.02
05/12/2025	18:03:56.991	95		184.90
			95	184.90
			95	184.90
05/12/2025	18:03:43.734	6		184.92
			6	184.92
			6	184.92
05/12/2025	18:03:01.656	3		184.38
			3	184.38
			3	184.38
05/12/2025	18:02:48.875	1		184.80
			1	184.80
			1	184.80
05/12/2025	18:01:27.789	10		184.56
			10	184.56
			10	184.56
05/12/2025	18:00:34.036	2		184.78
			2	184.78
			2	184.78
05/12/2025	18:00:19.536	27		184.74
			27	184.74
			27	184.74
05/12/2025	17:59:25.722	2		185.00
			2	185.00
			2	185.00
05/12/2025	17:55:10.759	10		184.44
			10	184.44
			10	184.44
05/12/2025	17:53:09.035	24		184.98
			24	184.98
			24	184.98
05/12/2025	17:52:06.690	40		184.50
			40	184.50
			40	184.50
05/12/2025	17:48:42.467	5		184.90
			5	184.90
			5	184.90
05/12/2025	17:48:28.153	2		184.90
			2	184.90
			2	184.90
05/12/2025	17:48:21.668	6		184.86
			6	184.86
			6	184.86
05/12/2025	17:45:13.143	55		185.20
			55	185.20
			55	185.20
05/12/2025	17:42:22.581	9		185.14
			9	185.14
			9	185.14
05/12/2025	17:41:42.328	18		184.82
			18	184.82
			18	184.82
05/12/2025	17:41:01.964	41		185.00
			41	185.00
			41	185.00
05/12/2025	17:38:01.471	25		184.50
			25	184.50
			25	184.50
05/12/2025	17:37:21.062	21		184.34
			21	184.34
			21	184.34
05/12/2025	17:36:33.181	5		184.86
			5	184.86
			5	184.86
05/12/2025	17:34:11.410	2		185.10
			2	185.10
			2	185.10
05/12/2025	17:32:44.523	95		184.56
			95	184.56
			95	184.56
05/12/2025	17:32:19.450	23		184.50
			23	184.50
			23	184.50
05/12/2025	17:32:19.388	23		184.50
			23	184.50
			23	184.50
05/12/2025	17:32:12.919	25		185.00
			5	185.00
			25	185.00
			20	185.00
05/12/2025	17:31:33.572	20		185.30
			20	185.30
			20	185.30
05/12/2025	17:31:20.476	2		185.42
			2	185.42
			2	185.42
05/12/2025	17:30:36.508	50		185.68
			50	185.68
			50	185.68
05/12/2025	17:30:29.872	33		185.68
			33	185.68
			33	185.68
05/12/2025	17:27:48.120	60		186.06
			60	186.06
			60	186.06
05/12/2025	17:27:25.584	3		186.08
			3	186.08
			3	186.08
05/12/2025	17:24:01.814	8		186.06
			8	186.06
			8	186.06
05/12/2025	17:23:33.865	50		186.28
			50	186.28
			50	186.28
05/12/2025	17:20:25.278	12		185.92
			12	185.92
			12	185.92
05/12/2025	17:18:21.269	11		185.96
			11	185.96
			11	185.96
05/12/2025	17:17:28.002	26		185.60
			26	185.60
			26	185.60
05/12/2025	17:16:35.155	14		185.40
			14	185.40
			14	185.40
05/12/2025	17:13:54.774	15		185.88
			15	185.88
			15	185.88
05/12/2025	17:13:22.883	30		185.78
			18	185.78
			12	185.78
			30	185.78
05/12/2025	17:12:20.013	43		185.96
			43	185.96
			43	185.96
05/12/2025	17:11:01.385	30		185.82
			30	185.82
			30	185.82
05/12/2025	17:11:01.324	3		186.00
			3	186.00
			3	186.00
05/12/2025	17:08:58.631	100		186.36
			100	186.36
			100	186.36
05/12/2025	17:08:10.115	10		186.38
			10	186.38
			10	186.38
05/12/2025	17:06:19.449	8		187.20
			8	187.20
			8	187.20
05/12/2025	17:06:09.169	30		187.00
			30	187.00
			30	187.00
05/12/2025	17:04:36.572	26		186.78
			26	186.78
			26	186.78
05/12/2025	17:04:06.710	3		186.98
			3	186.98
			3	186.98
05/12/2025	17:00:26.472	20		186.72
			20	186.72
			20	186.72
05/12/2025	16:59:04.280	478		186.40
			478	186.40
			478	186.40
05/12/2025	16:57:03.319	1		186.18
			1	186.18
			1	186.18
05/12/2025	16:55:14.175	3		186.56
			3	186.56
			3	186.56
05/12/2025	16:53:47.104	58		186.44
			58	186.44
			58	186.44
05/12/2025	16:50:44.628	20		186.70
			20	186.70
			20	186.70
05/12/2025	16:50:23.991	1		187.00
			1	187.00
			1	187.00
05/12/2025	16:49:06.003	20		187.36
			20	187.36
			20	187.36
05/12/2025	16:47:32.261	13		187.46
			13	187.46
			13	187.46
05/12/2025	16:47:28.002	20		187.44
			20	187.44
			20	187.44
05/12/2025	16:45:20.861	2		187.18
			2	187.18
			2	187.18
05/12/2025	16:44:12.108	6		187.02
			6	187.02
			6	187.02
05/12/2025	16:43:00.406	9		186.80
			9	186.80
			9	186.80
05/12/2025	16:39:33.992	32		186.90
			32	186.90
			32	186.90
05/12/2025	16:39:22.939	22		186.72
			22	186.72
			22	186.72
05/12/2025	16:38:19.464	40		186.82
			40	186.82
			40	186.82
05/12/2025	16:38:14.313	5		186.86
			5	186.86
			5	186.86
05/12/2025	16:37:44.839	25		186.96
			25	186.96
			25	186.96
05/12/2025	16:36:49.401	20		187.12
			20	187.12
			20	187.12
05/12/2025	16:36:03.357	25		187.00
			25	187.00
			25	187.00
05/12/2025	16:36:01.634	14		187.00
			14	187.00
			14	187.00
05/12/2025	16:35:49.125	7		187.22
			7	187.22
			7	187.22
05/12/2025	16:33:25.748	16		187.30
			16	187.30
			16	187.30
05/12/2025	16:30:51.433	13		187.38
			13	187.38
			13	187.38
05/12/2025	16:28:54.310	10		187.30
			10	187.30
			10	187.30
05/12/2025	16:27:26.681	5		187.60
			5	187.60
			5	187.60
05/12/2025	16:26:36.706	8		187.70
			8	187.70
			8	187.70
05/12/2025	16:25:39.324	450		187.74
			450	187.74
			450	187.74
05/12/2025	16:25:20.176	2		187.90
			2	187.90
			2	187.90
05/12/2025	16:23:11.403	20		187.32
			20	187.32
			20	187.32
05/12/2025	16:21:15.876	27		187.44
			2	187.44
			25	187.44
			27	187.44
05/12/2025	16:20:15.754	35		187.38
			35	187.38
			35	187.38
05/12/2025	16:19:46.109	160		187.42
			160	187.42
			160	187.42
05/12/2025	16:19:42.174	640		187.42
			640	187.42
			640	187.42
05/12/2025	16:19:30.280	360		187.40
			360	187.40
			360	187.40
05/12/2025	16:19:22.721	640		187.40
			640	187.40
			640	187.40
05/12/2025	16:19:08.716	10		187.38
			10	187.38
			10	187.38
05/12/2025	16:18:56.585	171		187.36
			171	187.36
			171	187.36
05/12/2025	16:18:02.948	360		187.20
			360	187.20
			360	187.20
05/12/2025	16:17:57.792	640		187.24
			640	187.24
			640	187.24
05/12/2025	16:17:44.451	5		187.08
			5	187.08
			5	187.08
05/12/2025	16:17:08.817	12		187.18
			12	187.18
			12	187.18
05/12/2025	16:16:45.053	22		187.12
			22	187.12
			22	187.12
05/12/2025	16:15:36.942	95		186.94
			95	186.94
			95	186.94
05/12/2025	16:14:21.016	8		186.64
			8	186.64
			8	186.64
05/12/2025	16:14:13.329	2		186.62
			2	186.62
			2	186.62
05/12/2025	16:13:54.393	332		186.80
			332	186.80
			332	186.80
05/12/2025	16:10:25.083	6		186.32
			6	186.32
			6	186.32
05/12/2025	16:09:34.231	50		186.68
			50	186.68
			50	186.68
05/12/2025	16:07:57.819	12		185.48
			12	185.48
			12	185.48
05/12/2025	16:06:50.005	25		185.60
			25	185.60
			25	185.60
05/12/2025	16:06:46.187	5		185.76
			5	185.76
			5	185.76
05/12/2025	16:06:23.314	50		185.82
			50	185.82
			50	185.82
05/12/2025	16:06:18.731	13		185.90
			13	185.90
			13	185.90
05/12/2025	16:06:16.783	15		185.78
			15	185.78
			15	185.78
05/12/2025	16:06:07.104	30		185.66
			30	185.66
			30	185.66
05/12/2025	16:03:50.974	10		185.30
			10	185.30
			10	185.30
05/12/2025	16:03:45.882	8		185.30
			8	185.30
			8	185.30
05/12/2025	16:01:56.781	25		184.52
			25	184.52
			25	184.52
05/12/2025	16:01:44.876	42		183.96
			34	183.96
			42	183.96
			8	183.96
05/12/2025	16:00:42.731	14		184.00
			14	184.00
			14	184.00
05/12/2025	16:00:30.507	3		183.86
			3	183.86
			3	183.86
05/12/2025	16:00:25.659	17		184.08
			17	184.08
			17	184.08
05/12/2025	16:00:24.187	96		184.00
			54	184.00
			96	184.00
			4	184.00
			10	184.00
			3	184.00
			25	184.00
05/12/2025	16:00:19.860	263		184.10
			263	184.10
			200	184.10
			63	184.10
05/12/2025	16:00:10.055	176		184.12
			176	184.12
			176	184.12
05/12/2025	16:00:09.991	263		184.12
			263	184.12
			263	184.12
05/12/2025	16:00:04.320	1		184.66
			1	184.66
			1	184.66
05/12/2025	15:59:34.910	4		184.38
			4	184.38
			4	184.38
05/12/2025	15:58:48.053	27		184.36
			27	184.36
			27	184.36
05/12/2025	15:58:16.037	17		184.54
			17	184.54
			17	184.54
05/12/2025	15:57:34.771	6		184.44
			6	184.44
			6	184.44
05/12/2025	15:57:16.840	1		184.52
			1	184.52
			1	184.52
05/12/2025	15:56:53.105	100		184.52
			100	184.52
			100	184.52
05/12/2025	15:56:23.856	5		184.18
			5	184.18
			5	184.18
05/12/2025	15:56:20.593	40		184.28
			40	184.28
			40	184.28
05/12/2025	15:54:55.308	17		185.12
			17	185.12
			17	185.12
05/12/2025	15:54:54.639	26		185.16
			26	185.16
			26	185.16
05/12/2025	15:54:54.000	21		185.16
			21	185.16
			21	185.16
05/12/2025	15:54:53.356	16		185.16
			16	185.16
			16	185.16
05/12/2025	15:54:52.742	15		185.18
			15	185.18
			15	185.18
05/12/2025	15:54:52.049	19		185.20
			19	185.20
			19	185.20
05/12/2025	15:54:51.325	19		185.16
			19	185.16
			19	185.16
05/12/2025	15:54:50.667	22		185.32
			22	185.32
			22	185.32
05/12/2025	15:54:49.905	22		185.36
			22	185.36
			22	185.36
05/12/2025	15:54:49.261	23		185.38
			23	185.38
			23	185.38
05/12/2025	15:54:48.611	19		185.40
			19	185.40
			19	185.40
05/12/2025	15:54:41.188	7		185.28
			7	185.28
			7	185.28
05/12/2025	15:54:32.080	26		185.58
			26	185.58
			26	185.58
05/12/2025	15:53:45.506	6		185.44
			6	185.44
			6	185.44
05/12/2025	15:52:06.343	3		184.82
			3	184.82
			3	184.82
05/12/2025	15:51:39.554	88		184.40
			88	184.40
			88	184.40
05/12/2025	15:51:37.157	60		184.44
			60	184.44
			60	184.44
05/12/2025	15:51:31.636	30		184.70
			30	184.70
			30	184.70
05/12/2025	15:51:12.043	75		185.00
			75	185.00
			75	185.00
05/12/2025	15:51:11.834	50		185.04
			50	185.04
			50	185.04
05/12/2025	15:50:11.878	30		186.10
			30	186.10
			30	186.10
05/12/2025	15:49:37.698	3		185.80
			3	185.80
			3	185.80
05/12/2025	15:46:50.128	15		186.28
			15	186.28
			15	186.28
05/12/2025	15:45:52.371	30		186.62
			30	186.62
			30	186.62
05/12/2025	15:44:33.809	5		186.26
			5	186.26
			5	186.26
05/12/2025	15:42:48.262	6		186.20
			6	186.20
			6	186.20
05/12/2025	15:41:58.498	1		185.12
			1	185.12
			1	185.12
05/12/2025	15:41:48.497	5		184.68
			5	184.68
			5	184.68
05/12/2025	15:41:48.412	330		185.00
			15	185.00
			27	185.00
			330	185.00
			80	185.00
			200	185.00
			4	185.00
			4	185.00
05/12/2025	15:39:53.907	6		185.88
			6	185.88
			6	185.88
05/12/2025	15:37:54.644	30		186.00
			30	186.00
			30	186.00
05/12/2025	15:34:59.718	15		185.80
			15	185.80
			15	185.80
05/12/2025	15:34:50.100	20		185.82
			20	185.82
			20	185.82
05/12/2025	15:34:50.040	130		186.00
			100	186.00
			130	186.00
			9	186.00
			15	186.00
			6	186.00
05/12/2025	15:34:48.450	32		186.12
			32	186.12
			32	186.12
05/12/2025	15:34:42.357	54		186.20
			54	186.20
			54	186.20
05/12/2025	15:33:29.860	110		186.88
			110	186.88
			110	186.88
05/12/2025	15:33:11.563	6		187.26
			6	187.26
			6	187.26
05/12/2025	15:32:49.652	30		187.92
			30	187.92
			30	187.92
05/12/2025	15:31:01.435	55		188.10
			55	188.10
			55	188.10
05/12/2025	15:26:54.835	17		188.52
			17	188.52
			17	188.52
05/12/2025	15:21:56.072	1		187.88
			1	187.88
			1	187.88
05/12/2025	15:20:51.238	1		187.92
			1	187.92
			1	187.92
05/12/2025	15:19:23.442	30		187.74
			30	187.74
			30	187.74
05/12/2025	15:19:16.426	3		187.50
			3	187.50
			3	187.50
05/12/2025	15:18:01.193	100		187.82
			100	187.82
			100	187.82
05/12/2025	15:17:59.530	1		188.08
			1	188.08
			1	188.08
05/12/2025	15:14:56.645	100		187.66
			100	187.66
			100	187.66
05/12/2025	15:13:44.063	60		187.72
			60	187.72
			60	187.72
05/12/2025	15:12:51.480	53		188.00
			53	188.00
			53	188.00
05/12/2025	15:12:51.412	10		188.00
			10	188.00
			10	188.00
05/12/2025	15:12:01.353	5		187.96
			5	187.96
			5	187.96
05/12/2025	15:11:59.245	8		187.96
			8	187.96
			8	187.96
05/12/2025	15:11:39.505	150		187.74
			150	187.74
			150	187.74
05/12/2025	15:11:22.291	10		187.98
			10	187.98
			10	187.98
05/12/2025	15:09:19.265	10		187.88
			10	187.88
			10	187.88
05/12/2025	15:05:38.886	150		187.60
			150	187.60
			150	187.60
05/12/2025	15:05:30.735	95		187.60
			95	187.60
			95	187.60
05/12/2025	15:05:07.984	5		187.54
			5	187.54
			5	187.54
05/12/2025	15:04:43.743	10		187.66
			10	187.66
			10	187.66
05/12/2025	15:04:27.186	50		187.80
			50	187.80
			50	187.80
05/12/2025	15:03:33.930	11		187.64
			11	187.64
			11	187.64
05/12/2025	15:02:38.670	100		187.72
			100	187.72
			100	187.72
05/12/2025	15:02:38.249	57		187.44
			57	187.44
			52	187.44
			5	187.44
05/12/2025	15:00:39.866	100		187.64
			100	187.64
			100	187.64
05/12/2025	15:00:21.963	20		187.66
			20	187.66
			20	187.66
05/12/2025	14:58:16.955	20		187.62
			20	187.62
			20	187.62
05/12/2025	14:57:11.254	20		187.62
			20	187.62
			20	187.62
05/12/2025	14:54:30.516	95		187.38
			95	187.38
			95	187.38
05/12/2025	14:47:13.394	60		187.10
			60	187.10
			60	187.10
05/12/2025	14:47:03.529	43		187.12
			43	187.12
			43	187.12
05/12/2025	14:45:59.913	6		187.58
			6	187.58
			6	187.58
05/12/2025	14:45:54.046	30		187.50
			30	187.50
			30	187.50
05/12/2025	14:41:41.733	10		188.00
			10	188.00
			10	188.00
05/12/2025	14:38:08.310	5		187.82
			5	187.82
			5	187.82
05/12/2025	14:37:59.316	5		187.96
			5	187.96
			5	187.96
05/12/2025	14:36:54.004	40		188.02
			40	188.02
			40	188.02
05/12/2025	14:36:47.051	10		188.06
			10	188.06
			10	188.06
05/12/2025	14:35:15.684	10		188.18
			10	188.18
			10	188.18
05/12/2025	14:32:02.298	3		188.46
			3	188.46
			3	188.46
05/12/2025	14:31:48.494	80		188.54
			80	188.54
			80	188.54
05/12/2025	14:31:08.466	5		188.46
			5	188.46
			5	188.46
05/12/2025	14:30:41.737	100		188.58
			100	188.58
			100	188.58
05/12/2025	14:29:56.282	2		188.50
			2	188.50
			2	188.50
05/12/2025	14:27:51.548	5		188.34
			5	188.34
			5	188.34
05/12/2025	14:26:36.582	15		188.80
			15	188.80
			15	188.80
05/12/2025	14:26:07.666	1		188.78
			1	188.78
			1	188.78
05/12/2025	14:25:54.324	50		188.98
			50	188.98
			50	188.98
05/12/2025	14:24:34.919	6		189.00
			6	189.00
			6	189.00
05/12/2025	14:24:06.390	27		189.30
			27	189.30
			27	189.30
05/12/2025	14:23:53.300	81		189.50
			81	189.50
			16	189.50
			65	189.50
05/12/2025	14:23:22.676	206		189.50
			106	189.50
			100	189.50
			206	189.50
05/12/2025	14:23:18.897	100		189.50
			100	189.50
			100	189.50
05/12/2025	14:21:15.823	5		189.24
			5	189.24
			5	189.24
05/12/2025	14:19:54.039	100		189.18
			100	189.18
			100	189.18
05/12/2025	14:19:46.311	2		189.34
			2	189.34
			2	189.34
05/12/2025	14:19:23.053	13		189.22
			13	189.22
			13	189.22
05/12/2025	14:19:12.723	55		189.24
			55	189.24
			55	189.24
05/12/2025	14:19:05.647	3		189.28
			3	189.28
			3	189.28
05/12/2025	14:17:57.698	1		189.38
			1	189.38
			1	189.38
05/12/2025	14:13:45.596	1		189.46
			1	189.46
			1	189.46
05/12/2025	14:13:04.921	15		189.58
			15	189.58
			15	189.58
05/12/2025	14:13:04.805	8		189.58
			8	189.58
			8	189.58
05/12/2025	14:12:38.291	100		189.24
			100	189.24
			100	189.24
05/12/2025	14:11:26.697	53		189.34
			53	189.34
			53	189.34
05/12/2025	14:10:22.847	50		189.00
			50	189.00
			50	189.00
05/12/2025	14:09:46.287	5		188.76
			5	188.76
			5	188.76
05/12/2025	14:09:24.227	20		188.80
			20	188.80
			20	188.80
05/12/2025	14:09:00.415	78		188.78
			78	188.78
			10	188.78
			68	188.78
05/12/2025	14:08:07.451	120		188.64
			120	188.64
			120	188.64
05/12/2025	14:07:57.585	51		188.62
			51	188.62
			51	188.62
05/12/2025	14:05:27.275	50		188.50
			50	188.50
			50	188.50
05/12/2025	14:04:44.867	11		188.42
			11	188.42
			11	188.42
05/12/2025	14:03:42.543	10		188.60
			10	188.60
			10	188.60
05/12/2025	14:03:09.325	20		188.70
			20	188.70
			20	188.70
05/12/2025	14:02:12.642	30		188.72
			30	188.72
			30	188.72
05/12/2025	14:00:05.108	26		188.66
			26	188.66
			26	188.66
05/12/2025	13:58:24.889	74		188.76
			74	188.76
			18	188.76
			3	188.76
			50	188.76
			2	188.76
			1	188.76
05/12/2025	13:57:16.171	150		188.76
			150	188.76
			150	188.76
05/12/2025	13:56:25.879	16		188.54
			16	188.54
			16	188.54
05/12/2025	13:56:16.419	15		188.42
			15	188.42
			15	188.42
05/12/2025	13:54:44.674	155		188.00
			155	188.00
			155	188.00
05/12/2025	13:54:24.297	16		188.00
			5	188.00
			16	188.00
			11	188.00
05/12/2025	13:53:05.387	60		187.70
			60	187.70
			60	187.70
05/12/2025	13:51:57.009	31		187.66
			31	187.66
			11	187.66
			10	187.66
			10	187.66
05/12/2025	13:49:57.460	150		187.50
			150	187.50
			150	187.50

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice