Tradegate Exchange

Oracle Corp.

603

566

191.04

Date	Time	Volume	Order Volume	Price
09/12/2025	21:56:55.683	10		191.04
			10	191.04
			10	191.04
09/12/2025	21:56:28.573	10		191.22
			10	191.22
			10	191.22
09/12/2025	21:52:41.805	2		191.22
			2	191.22
			2	191.22
09/12/2025	21:51:12.926	15		191.32
			15	191.32
			15	191.32
09/12/2025	21:50:09.684	165		191.00
			15	191.00
			165	191.00
			150	191.00
09/12/2025	21:50:01.642	10		190.88
			10	190.88
			10	190.88
09/12/2025	21:46:58.266	20		190.86
			20	190.86
			20	190.86
09/12/2025	21:46:45.519	20		190.56
			20	190.56
			20	190.56
09/12/2025	21:44:04.855	18		190.76
			18	190.76
			18	190.76
09/12/2025	21:43:23.477	3		190.86
			3	190.86
			3	190.86
09/12/2025	21:35:31.537	4		190.92
			4	190.92
			4	190.92
09/12/2025	21:34:54.523	5		190.88
			5	190.88
			5	190.88
09/12/2025	21:34:11.828	5		190.48
			5	190.48
			5	190.48
09/12/2025	21:31:55.318	1		190.94
			1	190.94
			1	190.94
09/12/2025	21:29:59.375	2		190.82
			2	190.82
			2	190.82
09/12/2025	21:28:24.081	8		190.76
			8	190.76
			8	190.76
09/12/2025	21:28:04.686	8		190.76
			8	190.76
			8	190.76
09/12/2025	21:27:41.659	165		190.78
			10	190.78
			165	190.78
			155	190.78
09/12/2025	21:27:35.016	3		190.58
			3	190.58
			3	190.58
09/12/2025	21:26:58.564	5		190.78
			5	190.78
			5	190.78
09/12/2025	21:26:41.523	3		190.80
			3	190.80
			3	190.80
09/12/2025	21:19:37.697	3		190.82
			3	190.82
			3	190.82
09/12/2025	21:10:55.344	30		190.58
			30	190.58
			30	190.58
09/12/2025	21:10:13.155	50		190.58
			50	190.58
			50	190.58
09/12/2025	21:08:37.672	3		190.58
			3	190.58
			3	190.58
09/12/2025	21:07:43.861	3		190.58
			3	190.58
			3	190.58
09/12/2025	21:07:36.444	2		190.54
			2	190.54
			2	190.54
09/12/2025	21:04:52.218	30		190.12
			30	190.12
			30	190.12
09/12/2025	21:04:42.728	11		190.52
			11	190.52
			11	190.52
09/12/2025	21:03:39.358	2		190.54
			2	190.54
			2	190.54
09/12/2025	20:59:35.262	26		190.58
			26	190.58
			26	190.58
09/12/2025	20:56:53.906	25		190.20
			25	190.20
			25	190.20
09/12/2025	20:56:31.843	1		190.22
			1	190.22
			1	190.22
09/12/2025	20:51:58.436	3		190.04
			3	190.04
			3	190.04
09/12/2025	20:49:30.832	10		189.74
			10	189.74
			10	189.74
09/12/2025	20:48:04.805	9		189.62
			9	189.62
			9	189.62
09/12/2025	20:45:39.046	12		190.00
			12	190.00
			12	190.00
09/12/2025	20:45:35.560	3		190.04
			3	190.04
			3	190.04
09/12/2025	20:43:08.447	5		190.04
			5	190.04
			5	190.04
09/12/2025	20:43:08.188	50		190.04
			50	190.04
			50	190.04
09/12/2025	20:42:50.793	7		190.08
			7	190.08
			7	190.08
09/12/2025	20:42:19.620	1		190.06
			1	190.06
			1	190.06
09/12/2025	20:39:32.429	1		190.12
			1	190.12
			1	190.12
09/12/2025	20:38:27.627	1		190.10
			1	190.10
			1	190.10
09/12/2025	20:38:13.779	23		189.66
			23	189.66
			23	189.66
09/12/2025	20:38:05.838	430		189.64
			430	189.64
			430	189.64
09/12/2025	20:37:03.169	9		189.96
			9	189.96
			9	189.96
09/12/2025	20:35:00.507	1		190.08
			1	190.08
			1	190.08
09/12/2025	20:33:31.441	1		189.70
			1	189.70
			1	189.70
09/12/2025	20:33:27.986	1		190.10
			1	190.10
			1	190.10
09/12/2025	20:33:26.714	1		189.72
			1	189.72
			1	189.72
09/12/2025	20:29:58.254	20		190.00
			20	190.00
			20	190.00
09/12/2025	20:27:15.747	15		190.18
			15	190.18
			15	190.18
09/12/2025	20:26:33.813	1		190.52
			1	190.52
			1	190.52
09/12/2025	20:25:58.842	2		190.08
			2	190.08
			2	190.08
09/12/2025	20:23:24.675	107		190.46
			107	190.46
			107	190.46
09/12/2025	20:21:58.353	20		190.44
			20	190.44
			20	190.44
09/12/2025	20:20:05.236	2		190.40
			2	190.40
			2	190.40
09/12/2025	20:07:53.255	2		190.02
			2	190.02
			2	190.02
09/12/2025	20:07:29.182	3		189.70
			3	189.70
			3	189.70
09/12/2025	20:07:15.193	1		190.16
			1	190.16
			1	190.16
09/12/2025	20:01:16.801	26		190.10
			26	190.10
			26	190.10
09/12/2025	19:58:30.806	3		190.16
			3	190.16
			3	190.16
09/12/2025	19:57:04.709	1		190.18
			1	190.18
			1	190.18
09/12/2025	19:55:08.149	8		190.12
			8	190.12
			8	190.12
09/12/2025	19:53:08.329	8		189.98
			8	189.98
			8	189.98
09/12/2025	19:50:37.868	16		189.84
			16	189.84
			16	189.84
09/12/2025	19:49:54.918	100		190.02
			100	190.02
			100	190.02
09/12/2025	19:46:48.905	536		190.08
			536	190.08
			536	190.08
09/12/2025	19:41:35.757	10		190.10
			10	190.10
			10	190.10
09/12/2025	19:39:34.336	1		189.92
			1	189.92
			1	189.92
09/12/2025	19:29:19.875	3		190.40
			3	190.40
			3	190.40
09/12/2025	19:24:50.320	26		190.26
			26	190.26
			26	190.26
09/12/2025	19:21:22.658	8		190.18
			8	190.18
			8	190.18
09/12/2025	19:19:02.949	2		190.08
			2	190.08
			2	190.08
09/12/2025	19:16:49.260	1		189.88
			1	189.88
			1	189.88
09/12/2025	19:11:41.967	20		189.22
			20	189.22
			20	189.22
09/12/2025	19:11:40.966	8		189.62
			8	189.62
			8	189.62
09/12/2025	19:10:42.671	2		189.70
			2	189.70
			2	189.70
09/12/2025	19:08:31.601	13		189.18
			13	189.18
			13	189.18
09/12/2025	19:08:03.591	80		189.18
			80	189.18
			80	189.18
09/12/2025	19:07:38.170	20		189.56
			20	189.56
			20	189.56
09/12/2025	19:07:34.926	1		189.56
			1	189.56
			1	189.56
09/12/2025	19:04:08.832	20		189.64
			20	189.64
			20	189.64
09/12/2025	19:03:30.214	7		189.62
			7	189.62
			7	189.62
09/12/2025	19:02:18.629	4		189.58
			4	189.58
			4	189.58
09/12/2025	18:59:20.950	1		189.26
			1	189.26
			1	189.26
09/12/2025	18:59:11.642	100		189.60
			100	189.60
			100	189.60
09/12/2025	18:56:25.102	3		189.12
			3	189.12
			3	189.12
09/12/2025	18:55:50.700	52		189.54
			52	189.54
			52	189.54
09/12/2025	18:54:31.209	1		189.54
			1	189.54
			1	189.54
09/12/2025	18:53:16.525	1		189.50
			1	189.50
			1	189.50
09/12/2025	18:50:25.757	52		189.50
			52	189.50
			52	189.50
09/12/2025	18:48:41.533	4		189.56
			4	189.56
			4	189.56
09/12/2025	18:43:30.867	21		189.72
			21	189.72
			21	189.72
09/12/2025	18:38:23.740	2		189.36
			2	189.36
			2	189.36
09/12/2025	18:37:15.178	10		189.64
			10	189.64
			10	189.64
09/12/2025	18:35:38.268	150		190.00
			150	190.00
			20	190.00
			130	190.00
09/12/2025	18:34:41.176	20		190.08
			20	190.08
			20	190.08
09/12/2025	18:32:21.220	5		190.44
			5	190.44
			5	190.44
09/12/2025	18:31:14.134	11		190.30
			11	190.30
			11	190.30
09/12/2025	18:21:53.917	9		190.58
			9	190.58
			9	190.58
09/12/2025	18:21:12.353	11		190.58
			11	190.58
			11	190.58
09/12/2025	18:21:09.193	50		190.32
			50	190.32
			50	190.32
09/12/2025	18:21:03.690	20		190.56
			20	190.56
			20	190.56
09/12/2025	18:19:45.849	8		190.58
			8	190.58
			8	190.58
09/12/2025	18:19:13.835	18		190.58
			18	190.58
			18	190.58
09/12/2025	18:16:15.600	20		190.58
			20	190.58
			20	190.58
09/12/2025	18:15:49.203	29		190.58
			29	190.58
			29	190.58
09/12/2025	18:15:34.839	50		190.58
			50	190.58
			50	190.58
09/12/2025	18:14:22.511	52		190.64
			52	190.64
			52	190.64
09/12/2025	18:10:17.290	11		190.72
			11	190.72
			11	190.72
09/12/2025	18:10:13.474	8		190.72
			8	190.72
			8	190.72
09/12/2025	18:09:37.442	15		190.70
			15	190.70
			15	190.70
09/12/2025	18:08:40.980	1		190.32
			1	190.32
			1	190.32
09/12/2025	18:00:14.110	30		190.46
			30	190.46
			30	190.46
09/12/2025	17:56:25.799	2		190.14
			2	190.14
			2	190.14
09/12/2025	17:54:59.737	39		190.18
			39	190.18
			39	190.18
09/12/2025	17:52:08.482	20		190.52
			20	190.52
			20	190.52
09/12/2025	17:51:07.384	3		190.64
			3	190.64
			3	190.64
09/12/2025	17:49:08.569	3		190.58
			3	190.58
			3	190.58
09/12/2025	17:41:17.455	20		189.72
			13	189.72
			20	189.72
			7	189.72
09/12/2025	17:41:01.449	15		190.08
			15	190.08
			15	190.08
09/12/2025	17:40:18.244	1		190.02
			1	190.02
			1	190.02
09/12/2025	17:35:42.937	13		190.32
			13	190.32
			13	190.32
09/12/2025	17:35:28.643	3		190.30
			3	190.30
			3	190.30
09/12/2025	17:35:07.451	10		190.02
			10	190.02
			10	190.02
09/12/2025	17:34:43.132	10		190.20
			10	190.20
			10	190.20
09/12/2025	17:32:11.273	15		189.98
			15	189.98
			15	189.98
09/12/2025	17:31:29.339	3		190.04
			3	190.04
			3	190.04
09/12/2025	17:30:50.155	8		190.28
			8	190.28
			8	190.28
09/12/2025	17:27:06.372	16		189.98
			16	189.98
			16	189.98
09/12/2025	17:26:59.160	20		190.00
			20	190.00
			20	190.00
09/12/2025	17:24:39.077	10		190.04
			10	190.04
			10	190.04
09/12/2025	17:21:15.003	8		189.82
			8	189.82
			8	189.82
09/12/2025	17:14:56.209	12		189.18
			12	189.18
			12	189.18
09/12/2025	17:13:39.891	5		189.16
			5	189.16
			5	189.16
09/12/2025	17:12:41.196	5		189.18
			5	189.18
			5	189.18
09/12/2025	17:11:22.917	13		189.20
			13	189.20
			13	189.20
09/12/2025	17:10:26.924	50		189.26
			50	189.26
			50	189.26
09/12/2025	17:10:06.283	1		189.24
			1	189.24
			1	189.24
09/12/2025	17:09:37.094	4		189.06
			4	189.06
			4	189.06
09/12/2025	17:09:34.998	100		189.06
			100	189.06
			100	189.06
09/12/2025	17:09:22.286	15		189.18
			15	189.18
			15	189.18
09/12/2025	17:06:59.179	5		189.30
			5	189.30
			5	189.30
09/12/2025	17:05:51.492	15		189.56
			15	189.56
			15	189.56
09/12/2025	17:03:28.465	3		189.30
			3	189.30
			3	189.30
09/12/2025	17:03:16.186	4		189.48
			4	189.48
			4	189.48
09/12/2025	17:03:11.885	10		189.52
			10	189.52
			10	189.52
09/12/2025	16:57:03.957	6		189.24
			6	189.24
			6	189.24
09/12/2025	16:54:12.870	6		189.34
			6	189.34
			6	189.34
09/12/2025	16:54:05.639	10		189.34
			10	189.34
			10	189.34
09/12/2025	16:52:32.758	20		189.20
			20	189.20
			20	189.20
09/12/2025	16:50:50.169	1		189.24
			1	189.24
			1	189.24
09/12/2025	16:48:23.565	39		188.90
			39	188.90
			39	188.90
09/12/2025	16:47:18.398	54		189.06
			54	189.06
			54	189.06
09/12/2025	16:43:01.906	6		189.16
			6	189.16
			6	189.16
09/12/2025	16:42:55.729	8		189.28
			8	189.28
			8	189.28
09/12/2025	16:40:48.555	21		189.16
			21	189.16
			21	189.16
09/12/2025	16:40:46.288	25		189.16
			25	189.16
			25	189.16
09/12/2025	16:33:18.514	1		189.28
			1	189.28
			1	189.28
09/12/2025	16:31:27.343	6		189.18
			6	189.18
			6	189.18
09/12/2025	16:28:45.237	2		189.28
			2	189.28
			2	189.28
09/12/2025	16:28:07.395	52		189.40
			52	189.40
			52	189.40
09/12/2025	16:26:45.707	25		189.50
			25	189.50
			25	189.50
09/12/2025	16:26:29.726	10		189.52
			10	189.52
			10	189.52
09/12/2025	16:25:39.846	6		189.36
			6	189.36
			6	189.36
09/12/2025	16:25:33.626	45		189.32
			45	189.32
			45	189.32
09/12/2025	16:24:32.790	18		189.32
			18	189.32
			18	189.32
09/12/2025	16:23:04.699	14		189.20
			14	189.20
			14	189.20
09/12/2025	16:21:59.161	3		189.22
			3	189.22
			3	189.22
09/12/2025	16:21:53.927	6		189.32
			6	189.32
			6	189.32
09/12/2025	16:20:54.988	1		189.44
			1	189.44
			1	189.44
09/12/2025	16:19:43.148	5		189.54
			5	189.54
			5	189.54
09/12/2025	16:19:30.241	10		189.48
			10	189.48
			10	189.48
09/12/2025	16:17:03.941	612		189.54
			612	189.54
			612	189.54
09/12/2025	16:16:09.729	25		189.54
			25	189.54
			25	189.54
09/12/2025	16:14:43.105	100		189.32
			100	189.32
			100	189.32
09/12/2025	16:13:19.321	3		189.58
			3	189.58
			3	189.58
09/12/2025	16:10:28.011	22		189.56
			22	189.56
			22	189.56
09/12/2025	16:09:13.424	100		189.60
			100	189.60
			100	189.60
09/12/2025	16:05:21.650	2		189.40
			2	189.40
			2	189.40
09/12/2025	16:04:57.073	2		189.48
			2	189.48
			2	189.48
09/12/2025	16:03:23.850	4		189.92
			4	189.92
			4	189.92
09/12/2025	16:02:56.385	640		190.16
			640	190.16
			640	190.16
09/12/2025	16:02:49.546	6		190.16
			6	190.16
			6	190.16
09/12/2025	16:02:36.449	3		190.10
			3	190.10
			3	190.10
09/12/2025	16:02:23.350	61		189.86
			61	189.86
			61	189.86
09/12/2025	16:02:03.309	5		190.04
			5	190.04
			5	190.04
09/12/2025	16:01:52.065	23		189.96
			23	189.96
			23	189.96
09/12/2025	16:00:01.666	2		190.40
			2	190.40
			2	190.40
09/12/2025	15:58:34.617	1		189.66
			1	189.66
			1	189.66
09/12/2025	15:58:00.751	60		189.70
			60	189.70
			60	189.70
09/12/2025	15:57:27.688	51		189.82
			51	189.82
			51	189.82
09/12/2025	15:56:41.814	640		189.70
			640	189.70
			640	189.70
09/12/2025	15:55:44.233	100		189.58
			100	189.58
			100	189.58
09/12/2025	15:55:28.977	1		189.62
			1	189.62
			1	189.62
09/12/2025	15:54:52.567	5		189.60
			5	189.60
			5	189.60
09/12/2025	15:53:49.272	5		189.90
			5	189.90
			5	189.90
09/12/2025	15:53:28.151	36		190.10
			36	190.10
			36	190.10
09/12/2025	15:52:42.817	41		190.18
			41	190.18
			41	190.18
09/12/2025	15:51:47.336	10		190.64
			10	190.64
			10	190.64
09/12/2025	15:49:50.745	4		190.66
			4	190.66
			4	190.66
09/12/2025	15:48:55.269	2		190.46
			2	190.46
			2	190.46
09/12/2025	15:48:40.163	15		190.44
			15	190.44
			15	190.44
09/12/2025	15:46:27.151	200		190.50
			200	190.50
			200	190.50
09/12/2025	15:44:54.207	72		189.92
			72	189.92
			72	189.92
09/12/2025	15:44:02.187	73		190.00
			73	190.00
			73	190.00
09/12/2025	15:44:00.212	73		189.98
			73	189.98
			73	189.98
09/12/2025	15:42:28.116	3		189.66
			3	189.66
			3	189.66
09/12/2025	15:42:06.867	1		189.96
			1	189.96
			1	189.96
09/12/2025	15:40:28.970	26		189.64
			26	189.64
			26	189.64
09/12/2025	15:40:03.068	21		189.98
			21	189.98
			21	189.98
09/12/2025	15:39:46.450	1		189.98
			1	189.98
			1	189.98
09/12/2025	15:36:32.216	1		188.94
			1	188.94
			1	188.94
09/12/2025	15:32:35.955	100		187.90
			100	187.90
			100	187.90
09/12/2025	15:32:35.140	453		187.88
			453	187.88
			453	187.88
09/12/2025	15:32:30.073	13		187.84
			13	187.84
			13	187.84
09/12/2025	15:32:30.021	10		188.00
			5	188.00
			5	188.00
			10	188.00
09/12/2025	15:32:14.719	6		188.22
			6	188.22
			6	188.22
09/12/2025	15:31:03.387	83		188.50
			10	188.50
			83	188.50
			73	188.50
09/12/2025	15:30:37.998	15		188.88
			15	188.88
			15	188.88
09/12/2025	15:30:37.954	15		188.90
			15	188.90
			15	188.90
09/12/2025	15:30:37.919	100		189.00
			100	189.00
			100	189.00
09/12/2025	15:30:37.630	15		189.22
			15	189.22
			15	189.22
09/12/2025	15:21:59.414	58		189.42
			58	189.42
			58	189.42
09/12/2025	15:20:14.155	75		189.32
			75	189.32
			75	189.32
09/12/2025	15:18:48.018	3		189.44
			3	189.44
			3	189.44
09/12/2025	15:16:22.541	4		189.50
			4	189.50
			4	189.50
09/12/2025	15:12:09.203	13		189.30
			13	189.30
			13	189.30
09/12/2025	15:12:07.298	137		189.30
			137	189.30
			120	189.30
			17	189.30
09/12/2025	15:10:23.953	100		189.40
			100	189.40
			100	189.40
09/12/2025	15:10:19.144	40		189.42
			40	189.42
			40	189.42
09/12/2025	15:08:05.466	60		189.56
			60	189.56
			60	189.56
09/12/2025	15:04:40.330	80		189.70
			80	189.70
			80	189.70
09/12/2025	15:01:41.380	109		189.58
			109	189.58
			109	189.58
09/12/2025	14:59:35.758	130		189.56
			130	189.56
			130	189.56
09/12/2025	14:53:59.790	3		189.56
			3	189.56
			3	189.56
09/12/2025	14:47:30.363	150		189.48
			150	189.48
			150	189.48
09/12/2025	14:46:15.371	150		189.60
			150	189.60
			150	189.60
09/12/2025	14:46:09.674	150		189.60
			150	189.60
			150	189.60
09/12/2025	14:44:37.286	608		189.60
			608	189.60
			478	189.60
			130	189.60
09/12/2025	14:44:30.362	100		189.62
			100	189.62
			100	189.62
09/12/2025	14:44:30.008	152		189.60
			152	189.60
			152	189.60
09/12/2025	14:43:18.835	100		189.52
			100	189.52
			100	189.52
09/12/2025	14:43:14.170	100		189.54
			100	189.54
			30	189.54
			70	189.54
09/12/2025	14:40:34.013	100		189.58
			100	189.58
			100	189.58
09/12/2025	14:40:33.955	100		189.58
			100	189.58
			100	189.58
09/12/2025	14:38:40.258	45		189.40
			45	189.40
			45	189.40
09/12/2025	14:37:14.194	15		189.20
			15	189.20
			15	189.20
09/12/2025	14:30:29.838	55		190.06
			55	190.06
			55	190.06
09/12/2025	14:27:22.773	81		190.06
			81	190.06
			81	190.06
09/12/2025	14:24:35.928	21		190.12
			21	190.12
			21	190.12
09/12/2025	14:23:50.304	100		189.90
			85	189.90
			100	189.90
			15	189.90
09/12/2025	14:19:06.624	75		190.02
			75	190.02
			75	190.02
09/12/2025	14:16:53.848	15		189.90
			15	189.90
			8	189.90
			7	189.90
09/12/2025	14:15:38.764	100		190.08
			100	190.08
			100	190.08
09/12/2025	14:15:05.365	30		189.98
			30	189.98
			30	189.98
09/12/2025	14:11:30.600	100		190.18
			100	190.18
			100	190.18
09/12/2025	14:09:57.876	3		190.16
			3	190.16
			3	190.16
09/12/2025	14:07:20.327	10		190.02
			10	190.02
			10	190.02
09/12/2025	14:06:14.309	20		190.02
			20	190.02
			20	190.02
09/12/2025	13:55:16.205	101		190.14
			101	190.14
			101	190.14
09/12/2025	13:47:41.320	26		190.02
			26	190.02
			26	190.02
09/12/2025	13:46:36.868	4		189.90
			4	189.90
			4	189.90
09/12/2025	13:44:39.610	1		189.86
			1	189.86
			1	189.86
09/12/2025	13:44:30.051	6		189.90
			6	189.90
			6	189.90
09/12/2025	13:43:30.723	10		190.06
			10	190.06
			10	190.06
09/12/2025	13:42:47.011	25		189.82
			25	189.82
			25	189.82
09/12/2025	13:39:33.653	27		190.18
			27	190.18
			27	190.18
09/12/2025	13:39:10.936	26		190.00
			26	190.00
			10	190.00
			16	190.00
09/12/2025	13:36:59.483	76		189.96
			76	189.96
			76	189.96
09/12/2025	13:36:52.750	32		189.94
			32	189.94
			32	189.94
09/12/2025	13:36:44.388	100		189.96
			100	189.96
			100	189.96
09/12/2025	13:35:06.554	4		189.98
			4	189.98
			4	189.98
09/12/2025	13:34:59.818	47		189.92
			32	189.92
			15	189.92
			47	189.92
09/12/2025	13:29:55.507	48		189.90
			48	189.90
			48	189.90
09/12/2025	13:25:25.041	30		189.84
			30	189.84
			30	189.84
09/12/2025	13:24:59.219	10		189.70
			10	189.70
			10	189.70
09/12/2025	13:20:46.010	10		189.86
			10	189.86
			10	189.86
09/12/2025	13:20:14.437	100		189.86
			100	189.86
			100	189.86
09/12/2025	13:19:53.923	29		190.04
			27	190.04
			29	190.04
			2	190.04
09/12/2025	13:13:40.837	1		190.22
			1	190.22
			1	190.22
09/12/2025	13:11:32.836	30		190.32
			30	190.32
			30	190.32
09/12/2025	13:07:26.911	150		190.04
			150	190.04
			150	190.04
09/12/2025	13:03:08.480	10		189.86
			10	189.86
			10	189.86
09/12/2025	13:02:43.424	9		189.78
			9	189.78
			9	189.78
09/12/2025	13:01:51.393	1		190.10
			1	190.10
			1	190.10
09/12/2025	13:01:10.851	10		190.00
			10	190.00
			10	190.00
09/12/2025	13:00:48.954	25		189.94
			25	189.94
			25	189.94
09/12/2025	12:58:42.006	100		189.64
			100	189.64
			100	189.64
09/12/2025	12:58:14.261	11		189.64
			11	189.64
			11	189.64
09/12/2025	12:56:51.994	35		189.72
			35	189.72
			35	189.72
09/12/2025	12:52:37.238	13		189.50
			13	189.50
			13	189.50
09/12/2025	12:47:35.229	100		189.72
			100	189.72
			100	189.72
09/12/2025	12:37:58.582	1		189.32
			1	189.32
			1	189.32
09/12/2025	12:37:36.402	21		189.08
			21	189.08
			21	189.08
09/12/2025	12:37:16.269	25		189.34
			25	189.34
			25	189.34
09/12/2025	12:31:59.202	1		189.20
			1	189.20
			1	189.20
09/12/2025	12:30:25.199	24		189.60
			24	189.60
			24	189.60
09/12/2025	12:26:11.164	4		189.18
			4	189.18
			4	189.18
09/12/2025	12:25:14.953	15		189.14
			15	189.14
			15	189.14
09/12/2025	12:25:05.786	19		189.12
			19	189.12
			19	189.12
09/12/2025	12:24:49.131	30		189.12
			30	189.12
			30	189.12
09/12/2025	12:22:28.613	3		188.96
			3	188.96
			3	188.96
09/12/2025	12:22:23.680	1		189.12
			1	189.12
			1	189.12
09/12/2025	12:22:02.517	3		189.12
			3	189.12
			3	189.12
09/12/2025	12:21:22.125	10		189.10
			10	189.10
			10	189.10
09/12/2025	12:20:46.738	67		189.10
			67	189.10
			67	189.10
09/12/2025	12:20:46.625	100		189.10
			100	189.10
			100	189.10
09/12/2025	12:18:35.935	10		188.92
			10	188.92
			10	188.92
09/12/2025	12:16:54.971	42		188.60
			42	188.60
			42	188.60
09/12/2025	12:14:49.057	4		189.00
			4	189.00
			4	189.00
09/12/2025	12:14:21.929	14		189.10
			14	189.10
			14	189.10
09/12/2025	12:11:38.629	4		189.20
			4	189.20
			4	189.20
09/12/2025	12:11:33.208	24		189.20
			24	189.20
			24	189.20
09/12/2025	12:08:27.598	10		189.02
			10	189.02
			10	189.02
09/12/2025	12:08:13.339	1		189.40
			1	189.40
			1	189.40
09/12/2025	12:07:12.359	7		189.38
			7	189.38
			7	189.38
09/12/2025	12:03:42.312	21		189.44
			21	189.44
			21	189.44
09/12/2025	12:01:41.928	3		189.58
			3	189.58
			3	189.58
09/12/2025	12:01:29.872	3		189.68
			3	189.68
			3	189.68
09/12/2025	11:59:57.018	92		189.50
			92	189.50
			92	189.50
09/12/2025	11:57:47.736	3		189.40
			3	189.40
			3	189.40
09/12/2025	11:56:25.701	26		189.70
			26	189.70
			26	189.70
09/12/2025	11:53:55.674	15		189.74
			15	189.74
			15	189.74
09/12/2025	11:51:19.931	10		189.12
			10	189.12
			10	189.12
09/12/2025	11:50:31.787	23		189.34
			23	189.34
			23	189.34
09/12/2025	11:49:16.842	7		189.08
			7	189.08
			7	189.08

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: 1 644.00
Ask: 1 650.00
Volume: 65 931
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice