Tradegate Exchange

Oracle Corp.

400

380

175.76

Date	Time	Volume	Order Volume	Price
02/12/2025	18:35:02.307	2		175.76
			2	175.76
			2	175.76
02/12/2025	18:33:15.374	57		176.06
			57	176.06
			57	176.06
02/12/2025	18:28:04.418	12		175.96
			12	175.96
			12	175.96
02/12/2025	18:26:10.695	1		175.72
			1	175.72
			1	175.72
02/12/2025	18:22:15.602	57		175.98
			57	175.98
			57	175.98
02/12/2025	18:22:15.136	10		176.00
			10	176.00
			10	176.00
02/12/2025	18:12:43.830	1		175.98
			1	175.98
			1	175.98
02/12/2025	18:10:11.555	300		175.42
			300	175.42
			300	175.42
02/12/2025	18:08:35.839	25		175.94
			25	175.94
			25	175.94
02/12/2025	18:07:52.953	15		175.86
			15	175.86
			15	175.86
02/12/2025	18:05:01.459	28		175.98
			28	175.98
			28	175.98
02/12/2025	18:01:35.429	13		175.78
			13	175.78
			13	175.78
02/12/2025	18:01:13.746	1		175.66
			1	175.66
			1	175.66
02/12/2025	17:59:09.065	7		175.40
			7	175.40
			7	175.40
02/12/2025	17:44:27.377	100		174.56
			100	174.56
			100	174.56
02/12/2025	17:43:36.367	1		174.94
			1	174.94
			1	174.94
02/12/2025	17:41:01.505	35		175.36
			35	175.36
			35	175.36
02/12/2025	17:40:25.541	40		175.10
			40	175.10
			40	175.10
02/12/2025	17:40:01.325	57		175.48
			57	175.48
			57	175.48
02/12/2025	17:39:58.882	18		175.44
			18	175.44
			18	175.44
02/12/2025	17:38:30.805	23		175.04
			23	175.04
			23	175.04
02/12/2025	17:36:50.122	20		175.08
			20	175.08
			20	175.08
02/12/2025	17:36:01.574	2		174.96
			2	174.96
			2	174.96
02/12/2025	17:34:28.058	2		174.68
			2	174.68
			2	174.68
02/12/2025	17:33:01.259	18		174.00
			18	174.00
			18	174.00
02/12/2025	17:32:08.131	12		174.72
			12	174.72
			12	174.72
02/12/2025	17:29:16.541	15		174.56
			15	174.56
			15	174.56
02/12/2025	17:28:39.068	25		174.50
			25	174.50
			25	174.50
02/12/2025	17:27:30.931	2		174.48
			2	174.48
			2	174.48
02/12/2025	17:26:25.336	28		174.68
			28	174.68
			28	174.68
02/12/2025	17:26:01.896	15		174.74
			15	174.74
			15	174.74
02/12/2025	17:25:20.645	10		174.66
			10	174.66
			10	174.66
02/12/2025	17:24:16.172	50		174.60
			50	174.60
			50	174.60
02/12/2025	17:24:00.171	3		174.62
			3	174.62
			3	174.62
02/12/2025	17:23:40.039	1		174.72
			1	174.72
			1	174.72
02/12/2025	17:21:48.425	20		175.38
			20	175.38
			20	175.38
02/12/2025	17:15:47.512	28		175.24
			28	175.24
			28	175.24
02/12/2025	17:14:41.469	10		175.06
			10	175.06
			10	175.06
02/12/2025	17:13:57.448	5		175.24
			5	175.24
			5	175.24
02/12/2025	17:12:55.957	5		174.98
			5	174.98
			5	174.98
02/12/2025	17:12:47.315	100		174.72
			100	174.72
			100	174.72
02/12/2025	17:12:47.238	60		175.00
			10	175.00
			50	175.00
			60	175.00
02/12/2025	17:11:29.551	1		175.32
			1	175.32
			1	175.32
02/12/2025	17:11:18.856	2		175.50
			2	175.50
			2	175.50
02/12/2025	17:11:06.822	32		175.52
			32	175.52
			32	175.52
02/12/2025	17:08:43.789	1		176.18
			1	176.18
			1	176.18
02/12/2025	17:08:27.999	7		176.06
			7	176.06
			7	176.06
02/12/2025	17:07:33.843	13		175.98
			13	175.98
			13	175.98
02/12/2025	17:06:12.253	13		175.88
			13	175.88
			13	175.88
02/12/2025	17:04:59.392	5		175.90
			5	175.90
			5	175.90
02/12/2025	17:00:18.366	10		176.00
			10	176.00
			10	176.00
02/12/2025	17:00:13.591	18		175.70
			3	175.70
			18	175.70
			15	175.70
02/12/2025	17:00:07.558	25		176.30
			25	176.30
			25	176.30
02/12/2025	16:59:12.682	65		176.40
			65	176.40
			65	176.40
02/12/2025	16:54:29.260	20		176.72
			20	176.72
			20	176.72
02/12/2025	16:54:27.226	100		176.72
			100	176.72
			100	176.72
02/12/2025	16:52:18.922	62		177.02
			62	177.02
			62	177.02
02/12/2025	16:50:16.456	33		177.22
			33	177.22
			33	177.22
02/12/2025	16:50:15.248	255		177.24
			255	177.24
			255	177.24
02/12/2025	16:49:05.944	100		177.02
			100	177.02
			100	177.02
02/12/2025	16:47:00.777	4		177.28
			4	177.28
			4	177.28
02/12/2025	16:43:20.831	30		177.56
			30	177.56
			30	177.56
02/12/2025	16:42:41.029	11		177.56
			11	177.56
			11	177.56
02/12/2025	16:41:34.032	2		177.60
			2	177.60
			2	177.60
02/12/2025	16:41:30.729	19		177.50
			19	177.50
			19	177.50
02/12/2025	16:41:11.991	1		177.48
			1	177.48
			1	177.48
02/12/2025	16:40:02.201	9		176.80
			9	176.80
			9	176.80
02/12/2025	16:39:08.738	37		176.76
			37	176.76
			37	176.76
02/12/2025	16:38:33.364	300		177.00
			300	177.00
			300	177.00
02/12/2025	16:32:13.360	6		178.02
			6	178.02
			6	178.02
02/12/2025	16:31:34.515	1		178.00
			1	178.00
			1	178.00
02/12/2025	16:28:54.918	111		178.44
			111	178.44
			111	178.44
02/12/2025	16:28:15.539	5		178.62
			5	178.62
			5	178.62
02/12/2025	16:26:31.743	4		179.06
			4	179.06
			4	179.06
02/12/2025	16:24:49.718	15		178.90
			15	178.90
			15	178.90
02/12/2025	16:24:06.404	6		178.96
			6	178.96
			6	178.96
02/12/2025	16:15:48.735	60		178.68
			60	178.68
			60	178.68
02/12/2025	16:14:47.475	25		178.30
			25	178.30
			25	178.30
02/12/2025	16:14:11.979	4		178.40
			4	178.40
			4	178.40
02/12/2025	16:12:50.235	300		178.44
			5	178.44
			300	178.44
			295	178.44
02/12/2025	16:07:18.436	9		178.94
			9	178.94
			9	178.94
02/12/2025	16:07:17.528	10		179.00
			10	179.00
			10	179.00
02/12/2025	16:07:05.584	41		179.02
			41	179.02
			41	179.02
02/12/2025	16:06:30.519	4		179.66
			4	179.66
			4	179.66
02/12/2025	16:06:13.718	10		179.40
			10	179.40
			10	179.40
02/12/2025	16:04:34.132	33		179.74
			33	179.74
			33	179.74
02/12/2025	16:04:28.006	5		179.70
			5	179.70
			5	179.70
02/12/2025	16:04:13.371	15		179.70
			15	179.70
			15	179.70
02/12/2025	16:01:57.577	30		179.46
			30	179.46
			30	179.46
02/12/2025	16:01:03.543	3		179.42
			3	179.42
			3	179.42
02/12/2025	16:00:21.626	10		179.34
			10	179.34
			10	179.34
02/12/2025	16:00:03.092	2		179.32
			2	179.32
			2	179.32
02/12/2025	15:59:36.986	13		179.18
			13	179.18
			13	179.18
02/12/2025	15:59:20.303	17		179.30
			17	179.30
			17	179.30
02/12/2025	15:58:51.439	25		179.44
			25	179.44
			25	179.44
02/12/2025	15:57:55.821	7		179.06
			7	179.06
			7	179.06
02/12/2025	15:57:47.809	100		178.84
			100	178.84
			100	178.84
02/12/2025	15:56:03.054	15		178.84
			15	178.84
			15	178.84
02/12/2025	15:54:27.714	50		178.72
			50	178.72
			50	178.72
02/12/2025	15:50:40.926	12		178.14
			12	178.14
			12	178.14
02/12/2025	15:49:53.612	150		178.02
			150	178.02
			150	178.02
02/12/2025	15:49:47.085	100		177.80
			100	177.80
			100	177.80
02/12/2025	15:49:03.110	200		178.08
			200	178.08
			200	178.08
02/12/2025	15:48:56.985	11		178.04
			11	178.04
			11	178.04
02/12/2025	15:48:44.773	1		178.08
			1	178.08
			1	178.08
02/12/2025	15:48:25.233	9		178.04
			9	178.04
			9	178.04
02/12/2025	15:48:12.233	8		178.40
			8	178.40
			8	178.40
02/12/2025	15:47:52.594	10		178.30
			10	178.30
			10	178.30
02/12/2025	15:47:45.299	28		178.34
			28	178.34
			28	178.34
02/12/2025	15:46:39.997	3		177.70
			3	177.70
			3	177.70
02/12/2025	15:46:08.815	1		177.86
			1	177.86
			1	177.86
02/12/2025	15:45:50.730	28		177.94
			28	177.94
			28	177.94
02/12/2025	15:45:05.088	500		178.30
			500	178.30
			500	178.30
02/12/2025	15:43:18.604	8		178.28
			8	178.28
			8	178.28
02/12/2025	15:43:00.314	34		178.46
			34	178.46
			34	178.46
02/12/2025	15:42:44.250	20		178.74
			20	178.74
			20	178.74
02/12/2025	15:42:30.809	12		179.14
			12	179.14
			12	179.14
02/12/2025	15:42:06.767	28		179.24
			28	179.24
			28	179.24
02/12/2025	15:41:45.202	10		179.36
			10	179.36
			10	179.36
02/12/2025	15:39:19.615	2		179.52
			2	179.52
			2	179.52
02/12/2025	15:39:11.673	5		179.80
			5	179.80
			5	179.80
02/12/2025	15:38:26.034	3		179.64
			3	179.64
			3	179.64
02/12/2025	15:38:17.293	300		179.72
			300	179.72
			300	179.72
02/12/2025	15:37:35.474	20		180.38
			20	180.38
			20	180.38
02/12/2025	15:37:32.053	9		180.00
			9	180.00
			9	180.00
02/12/2025	15:37:28.819	20		179.90
			20	179.90
			20	179.90
02/12/2025	15:37:14.559	50		179.88
			50	179.88
			50	179.88
02/12/2025	15:37:14.056	50		179.88
			50	179.88
			50	179.88
02/12/2025	15:36:49.444	58		179.60
			58	179.60
			58	179.60
02/12/2025	15:36:38.604	15		179.66
			15	179.66
			15	179.66
02/12/2025	15:36:12.701	15		179.44
			15	179.44
			15	179.44
02/12/2025	15:34:08.092	7		179.18
			7	179.18
			7	179.18
02/12/2025	15:33:37.274	3		179.28
			3	179.28
			3	179.28
02/12/2025	15:32:44.521	40		178.62
			40	178.62
			40	178.62
02/12/2025	15:31:35.177	5		178.00
			5	178.00
			5	178.00
02/12/2025	15:28:44.030	3		177.50
			3	177.50
			3	177.50
02/12/2025	15:28:40.540	1		177.66
			1	177.66
			1	177.66
02/12/2025	15:27:26.333	125		177.56
			125	177.56
			125	177.56
02/12/2025	15:26:16.931	15		177.68
			15	177.68
			15	177.68
02/12/2025	15:25:47.620	28		177.50
			28	177.50
			28	177.50
02/12/2025	15:25:07.134	3		177.44
			3	177.44
			3	177.44
02/12/2025	15:24:45.776	28		177.18
			28	177.18
			28	177.18
02/12/2025	15:23:26.799	8		176.98
			8	176.98
			8	176.98
02/12/2025	15:21:50.984	10		177.12
			10	177.12
			10	177.12
02/12/2025	15:21:34.643	28		177.18
			28	177.18
			28	177.18
02/12/2025	15:15:37.202	3		176.64
			3	176.64
			3	176.64
02/12/2025	15:15:04.592	50		176.74
			50	176.74
			50	176.74
02/12/2025	15:14:27.635	100		176.74
			100	176.74
			100	176.74
02/12/2025	15:13:13.469	5		176.76
			5	176.76
			5	176.76
02/12/2025	15:12:50.300	56		176.82
			56	176.82
			56	176.82
02/12/2025	15:12:20.408	20		176.68
			20	176.68
			20	176.68
02/12/2025	15:09:52.989	20		176.78
			20	176.78
			20	176.78
02/12/2025	15:07:13.089	14		176.80
			14	176.80
			14	176.80
02/12/2025	15:06:43.501	7		177.00
			7	177.00
			7	177.00
02/12/2025	15:04:12.109	1		177.00
			1	177.00
			1	177.00
02/12/2025	15:03:18.358	30		177.26
			30	177.26
			30	177.26
02/12/2025	15:00:19.502	10		177.00
			10	177.00
			10	177.00
02/12/2025	14:59:21.329	10		176.94
			10	176.94
			10	176.94
02/12/2025	14:54:56.455	57		176.56
			57	176.56
			57	176.56
02/12/2025	14:50:34.761	3		176.14
			3	176.14
			3	176.14
02/12/2025	14:43:33.210	4		176.06
			4	176.06
			4	176.06
02/12/2025	14:39:26.795	100		176.10
			100	176.10
			100	176.10
02/12/2025	14:38:59.764	11		176.02
			11	176.02
			11	176.02
02/12/2025	14:35:59.389	80		176.08
			80	176.08
			80	176.08
02/12/2025	14:30:40.372	50		176.10
			50	176.10
			50	176.10
02/12/2025	14:30:40.276	100		176.10
			100	176.10
			100	176.10
02/12/2025	14:30:22.497	4		176.26
			4	176.26
			4	176.26
02/12/2025	14:29:01.817	100		176.12
			100	176.12
			100	176.12
02/12/2025	14:26:34.555	7		176.22
			7	176.22
			7	176.22
02/12/2025	14:25:50.470	100		176.12
			100	176.12
			100	176.12
02/12/2025	14:23:19.915	99		176.12
			99	176.12
			99	176.12
02/12/2025	14:20:23.388	1		176.30
			1	176.30
			1	176.30
02/12/2025	14:17:27.552	100		176.50
			100	176.50
			100	176.50
02/12/2025	14:16:42.766	3		176.50
			3	176.50
			3	176.50
02/12/2025	14:14:41.921	25		176.40
			25	176.40
			25	176.40
02/12/2025	14:14:07.513	4		176.38
			4	176.38
			4	176.38
02/12/2025	14:11:00.255	15		176.06
			15	176.06
			15	176.06
02/12/2025	14:10:49.960	8		176.24
			8	176.24
			8	176.24
02/12/2025	14:10:16.265	5		176.24
			5	176.24
			5	176.24
02/12/2025	14:08:51.070	30		176.04
			30	176.04
			30	176.04
02/12/2025	14:07:27.046	2		175.90
			2	175.90
			2	175.90
02/12/2025	14:06:07.778	29		175.92
			29	175.92
			29	175.92
02/12/2025	14:02:30.127	100		176.20
			100	176.20
			100	176.20
02/12/2025	14:02:20.859	50		176.42
			50	176.42
			50	176.42
02/12/2025	14:02:20.665	150		176.42
			150	176.42
			150	176.42
02/12/2025	14:02:11.692	150		176.30
			150	176.30
			150	176.30
02/12/2025	14:02:11.654	150		176.30
			150	176.30
			150	176.30
02/12/2025	14:00:39.587	50		176.40
			50	176.40
			50	176.40
02/12/2025	13:59:52.701	2		176.52
			2	176.52
			2	176.52
02/12/2025	13:58:10.664	4		176.18
			4	176.18
			4	176.18
02/12/2025	13:57:43.348	20		176.34
			20	176.34
			20	176.34
02/12/2025	13:54:53.804	2		176.78
			2	176.78
			2	176.78
02/12/2025	13:53:10.736	3		176.08
			3	176.08
			3	176.08
02/12/2025	13:48:14.462	1		176.28
			1	176.28
			1	176.28
02/12/2025	13:47:52.065	27		176.30
			27	176.30
			27	176.30
02/12/2025	13:47:07.117	16		176.34
			16	176.34
			16	176.34
02/12/2025	13:42:00.255	15		175.84
			15	175.84
			15	175.84
02/12/2025	13:39:34.365	12		175.08
			12	175.08
			12	175.08
02/12/2025	13:38:20.213	15		175.14
			15	175.14
			15	175.14
02/12/2025	13:35:20.081	75		175.06
			75	175.06
			75	175.06
02/12/2025	13:34:54.372	23		175.10
			23	175.10
			23	175.10
02/12/2025	13:32:46.200	50		175.02
			50	175.02
			50	175.02
02/12/2025	13:28:23.461	5		174.92
			4	174.92
			5	174.92
			1	174.92
02/12/2025	13:26:55.064	6		175.24
			6	175.24
			6	175.24
02/12/2025	13:26:54.908	19		175.00
			19	175.00
			19	175.00
02/12/2025	13:26:12.689	10		174.88
			10	174.88
			10	174.88
02/12/2025	13:26:00.095	15		174.70
			15	174.70
			15	174.70
02/12/2025	13:24:51.047	20		174.72
			20	174.72
			20	174.72
02/12/2025	13:23:34.073	80		174.50
			80	174.50
			80	174.50
02/12/2025	13:21:14.928	12		174.76
			12	174.76
			12	174.76
02/12/2025	13:19:32.218	138		174.20
			3	174.20
			100	174.20
			135	174.20
			38	174.20
02/12/2025	13:18:58.970	165		174.20
			165	174.20
			150	174.20
			15	174.20
02/12/2025	13:14:37.682	100		174.24
			100	174.24
			100	174.24
02/12/2025	13:14:37.657	100		174.24
			100	174.24
			100	174.24
02/12/2025	13:12:36.206	50		174.02
			50	174.02
			50	174.02
02/12/2025	13:07:10.885	1		174.10
			1	174.10
			1	174.10
02/12/2025	12:57:17.418	10		174.20
			10	174.20
			10	174.20
02/12/2025	12:55:22.839	30		174.38
			30	174.38
			30	174.38
02/12/2025	12:41:41.928	11		174.56
			11	174.56
			11	174.56
02/12/2025	12:34:12.331	25		174.52
			25	174.52
			25	174.52
02/12/2025	12:33:27.015	40		174.50
			40	174.50
			40	174.50
02/12/2025	12:23:33.543	29		173.46
			29	173.46
			29	173.46
02/12/2025	12:10:36.370	20		173.40
			20	173.40
			20	173.40
02/12/2025	12:10:36.344	100		173.40
			100	173.40
			100	173.40
02/12/2025	12:10:21.228	17		173.00
			2	173.00
			17	173.00
			15	173.00
02/12/2025	12:01:09.307	100		172.78
			100	172.78
			100	172.78
02/12/2025	12:00:47.484	6		172.76
			6	172.76
			6	172.76
02/12/2025	11:57:38.995	30		172.86
			30	172.86
			30	172.86
02/12/2025	11:57:19.731	12		172.98
			12	172.98
			12	172.98
02/12/2025	11:50:32.966	50		172.84
			50	172.84
			50	172.84
02/12/2025	11:45:59.470	18		172.76
			18	172.76
			18	172.76
02/12/2025	11:39:32.290	25		172.52
			25	172.52
			25	172.52
02/12/2025	11:39:24.474	6		172.74
			6	172.74
			6	172.74
02/12/2025	11:38:23.434	1		172.52
			1	172.52
			1	172.52
02/12/2025	11:36:40.858	1		172.64
			1	172.64
			1	172.64
02/12/2025	11:34:48.831	1		172.70
			1	172.70
			1	172.70
02/12/2025	11:34:44.050	2		172.46
			2	172.46
			2	172.46
02/12/2025	11:34:25.480	2		172.48
			2	172.48
			2	172.48
02/12/2025	11:28:07.863	2		172.48
			2	172.48
			2	172.48
02/12/2025	11:27:50.112	1		172.72
			1	172.72
			1	172.72
02/12/2025	11:27:15.372	5		172.46
			5	172.46
			5	172.46
02/12/2025	11:26:29.481	6		172.72
			6	172.72
			6	172.72
02/12/2025	11:26:06.093	1		172.76
			1	172.76
			1	172.76
02/12/2025	11:24:27.125	2		172.76
			2	172.76
			2	172.76
02/12/2025	11:18:03.924	14		172.78
			14	172.78
			14	172.78
02/12/2025	11:17:44.610	1		172.74
			1	172.74
			1	172.74
02/12/2025	11:16:09.006	6		172.74
			6	172.74
			6	172.74
02/12/2025	11:14:07.563	77		172.72
			77	172.72
			77	172.72
02/12/2025	11:13:19.254	80		172.52
			80	172.52
			80	172.52
02/12/2025	11:13:18.675	10		172.64
			10	172.64
			10	172.64
02/12/2025	11:10:58.668	50		172.60
			50	172.60
			50	172.60
02/12/2025	11:05:11.203	3		172.58
			3	172.58
			3	172.58
02/12/2025	11:05:00.004	6		172.84
			6	172.84
			6	172.84
02/12/2025	11:04:53.066	5		172.84
			5	172.84
			5	172.84
02/12/2025	11:02:02.549	50		172.66
			50	172.66
			50	172.66
02/12/2025	11:01:41.242	50		172.66
			50	172.66
			50	172.66
02/12/2025	11:00:33.288	50		172.66
			50	172.66
			50	172.66
02/12/2025	11:00:08.174	50		172.66
			50	172.66
			50	172.66
02/12/2025	10:59:43.059	50		172.66
			50	172.66
			50	172.66
02/12/2025	10:57:11.868	50		172.66
			50	172.66
			50	172.66
02/12/2025	10:56:46.751	50		172.66
			50	172.66
			50	172.66
02/12/2025	10:55:10.626	25		172.84
			25	172.84
			25	172.84
02/12/2025	10:53:51.690	50		172.66
			50	172.66
			50	172.66
02/12/2025	10:53:29.988	50		172.66
			50	172.66
			50	172.66
02/12/2025	10:53:07.252	50		172.66
			50	172.66
			50	172.66
02/12/2025	10:52:18.510	50		172.66
			50	172.66
			50	172.66
02/12/2025	10:47:00.459	10		172.74
			10	172.74
			10	172.74
02/12/2025	10:47:00.350	110		172.74
			110	172.74
			110	172.74
02/12/2025	10:44:04.486	78		172.68
			78	172.68
			78	172.68
02/12/2025	10:43:16.658	20		172.72
			20	172.72
			20	172.72
02/12/2025	10:41:50.891	11		172.72
			11	172.72
			11	172.72
02/12/2025	10:41:10.135	15		172.60
			15	172.60
			15	172.60
02/12/2025	10:39:49.424	60		172.84
			60	172.84
			60	172.84
02/12/2025	10:39:40.397	6		172.50
			6	172.50
			6	172.50
02/12/2025	10:38:36.897	1		172.64
			1	172.64
			1	172.64
02/12/2025	10:38:01.881	1		172.40
			1	172.40
			1	172.40
02/12/2025	10:37:15.555	35		172.48
			35	172.48
			35	172.48
02/12/2025	10:36:20.090	50		172.48
			50	172.48
			50	172.48
02/12/2025	10:36:05.415	15		172.48
			15	172.48
			15	172.48
02/12/2025	10:32:54.770	1		172.60
			1	172.60
			1	172.60
02/12/2025	10:30:27.236	4		172.64
			4	172.64
			4	172.64
02/12/2025	10:29:59.703	10		172.50
			10	172.50
			10	172.50
02/12/2025	10:27:45.658	37		172.52
			37	172.52
			37	172.52
02/12/2025	10:24:49.842	2		172.44
			2	172.44
			2	172.44
02/12/2025	10:24:42.995	2		172.76
			2	172.76
			2	172.76
02/12/2025	10:22:56.824	10		172.74
			10	172.74
			10	172.74
02/12/2025	10:21:52.881	2		172.82
			2	172.82
			2	172.82
02/12/2025	10:21:49.064	7		172.84
			7	172.84
			7	172.84
02/12/2025	10:20:53.537	28		172.84
			28	172.84
			28	172.84
02/12/2025	10:20:37.581	2		172.98
			2	172.98
			2	172.98
02/12/2025	10:19:56.273	16		172.84
			16	172.84
			16	172.84
02/12/2025	10:17:46.276	8		172.50
			8	172.50
			8	172.50
02/12/2025	10:14:37.334	15		172.96
			15	172.96
			15	172.96
02/12/2025	10:11:58.241	95		172.78
			95	172.78
			95	172.78
02/12/2025	10:11:48.174	130		172.78
			130	172.78
			130	172.78
02/12/2025	10:05:42.558	87		172.70
			87	172.70
			87	172.70
02/12/2025	10:05:42.412	2		172.66
			2	172.66
			2	172.66
02/12/2025	10:04:38.579	5		172.60
			5	172.60
			5	172.60
02/12/2025	10:02:26.755	10		172.68
			10	172.68
			10	172.68
02/12/2025	09:58:41.192	100		172.60
			100	172.60
			100	172.60
02/12/2025	09:58:35.729	20		172.60
			20	172.60
			20	172.60
02/12/2025	09:54:35.820	15		172.60
			15	172.60
			15	172.60
02/12/2025	09:52:59.835	26		172.20
			26	172.20
			26	172.20
02/12/2025	09:52:34.398	1		172.20
			1	172.20
			1	172.20
02/12/2025	09:52:17.813	100		172.60
			100	172.60
			100	172.60
02/12/2025	09:51:23.036	10		172.20
			10	172.20
			10	172.20
02/12/2025	09:47:39.255	50		172.20
			50	172.20
			50	172.20
02/12/2025	09:43:54.578	100		172.30
			100	172.30
			100	172.30
02/12/2025	09:43:46.979	52		172.30
			52	172.30
			52	172.30
02/12/2025	09:43:46.877	79		172.30
			79	172.30
			79	172.30
02/12/2025	09:40:41.538	100		172.30
			100	172.30
			100	172.30
02/12/2025	09:40:30.956	5		172.00
			5	172.00
			5	172.00
02/12/2025	09:39:45.746	98		172.30
			98	172.30
			98	172.30
02/12/2025	09:39:39.311	3		172.30
			3	172.30
			3	172.30
02/12/2025	09:39:14.197	1		172.30
			1	172.30
			1	172.30
02/12/2025	09:37:58.721	15		172.30
			15	172.30
			15	172.30
02/12/2025	09:36:03.159	18		172.30
			18	172.30
			18	172.30
02/12/2025	09:35:36.719	85		172.00
			85	172.00
			85	172.00
02/12/2025	09:34:49.746	50		172.30
			50	172.30
			50	172.30
02/12/2025	09:34:44.368	3		172.30
			3	172.30
			3	172.30
02/12/2025	09:31:38.191	30		172.30
			30	172.30
			29	172.30
			1	172.30
02/12/2025	09:29:58.269	100		172.14
			100	172.14
			100	172.14
02/12/2025	09:29:34.213	100		172.20
			100	172.20
			100	172.20
02/12/2025	09:28:00.712	100		172.20
			100	172.20
			100	172.20
02/12/2025	09:27:04.351	100		172.20
			100	172.20
			100	172.20
02/12/2025	09:21:30.542	100		172.16
			100	172.16
			100	172.16
02/12/2025	09:20:47.812	9		172.16
			9	172.16
			9	172.16
02/12/2025	09:20:10.720	200		172.22
			200	172.22
			200	172.22
02/12/2025	09:17:39.767	100		172.20
			100	172.20
			100	172.20
02/12/2025	09:15:07.252	100		172.40
			100	172.40
			100	172.40
02/12/2025	09:13:56.468	100		172.20
			100	172.20
			100	172.20

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

Bayer AG

Bid: 33.96 / Ask: 33.995
Volume: 2 317 384
+12.21%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 18:36:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice