Oracle Corp.

552

502

173.56

       

Date Time Volume Order Volume Price
28/11/2025 21:59:35.445 20   173.56
      20 173.56
      20 173.56
28/11/2025 21:57:17.887 25   173.80
      25 173.80
      25 173.80
28/11/2025 21:56:33.432 23   173.28
      23 173.28
      23 173.28
28/11/2025 21:56:07.796 60   173.80
      60 173.80
      60 173.80
28/11/2025 21:54:56.893 1   173.80
      1 173.80
      1 173.80
28/11/2025 21:53:29.530 21   173.80
      21 173.80
      21 173.80
28/11/2025 21:52:44.318 50   173.30
      50 173.30
      50 173.30
28/11/2025 21:49:46.853 2   173.90
      2 173.90
      2 173.90
28/11/2025 21:48:14.890 15   173.90
      15 173.90
      15 173.90
28/11/2025 21:47:19.946 10   173.90
      10 173.90
      10 173.90
28/11/2025 21:45:48.626 1   173.90
      1 173.90
      1 173.90
28/11/2025 21:43:57.036 6   173.90
      6 173.90
      6 173.90
28/11/2025 21:43:36.711 30   173.90
      30 173.90
      30 173.90
28/11/2025 21:43:04.125 70   173.90
      70 173.90
      70 173.90
28/11/2025 21:42:45.076 100   173.90
      100 173.90
      100 173.90
28/11/2025 21:41:14.480 35   173.90
      35 173.90
      35 173.90
28/11/2025 21:40:17.906 38   173.40
      20 173.40
      38 173.40
      18 173.40
28/11/2025 21:37:37.172 15   173.90
      15 173.90
      15 173.90
28/11/2025 21:37:37.001 2   173.90
      2 173.90
      2 173.90
28/11/2025 21:36:53.044 10   173.90
      10 173.90
      10 173.90
28/11/2025 21:36:43.481 2   173.90
      2 173.90
      2 173.90
28/11/2025 21:35:20.520 29   173.90
      29 173.90
      29 173.90
28/11/2025 21:32:21.649 1   173.94
      1 173.94
      1 173.94
28/11/2025 21:29:30.986 1   173.94
      1 173.94
      1 173.94
28/11/2025 21:28:56.739 40   173.94
      40 173.94
      40 173.94
28/11/2025 21:20:25.499 8   173.94
      8 173.94
      8 173.94
28/11/2025 21:19:35.716 50   173.94
      50 173.94
      50 173.94
28/11/2025 21:18:43.345 5   173.96
      5 173.96
      5 173.96
28/11/2025 21:17:34.687 29   173.96
      29 173.96
      29 173.96
28/11/2025 21:16:56.575 6   173.96
      6 173.96
      6 173.96
28/11/2025 21:16:48.764 10   173.96
      10 173.96
      10 173.96
28/11/2025 21:10:30.315 17   173.96
      17 173.96
      17 173.96
28/11/2025 21:06:21.329 5   173.96
      5 173.96
      5 173.96
28/11/2025 21:00:39.722 2   173.96
      2 173.96
      2 173.96
28/11/2025 20:57:20.578 5   173.96
      5 173.96
      5 173.96
28/11/2025 20:57:19.297 1   173.96
      1 173.96
      1 173.96
28/11/2025 20:57:14.466 4   173.96
      4 173.96
      4 173.96
28/11/2025 20:52:13.073 3   173.86
      3 173.86
      3 173.86
28/11/2025 20:50:48.062 3   173.84
      3 173.84
      3 173.84
28/11/2025 20:48:38.364 1   173.88
      1 173.88
      1 173.88
28/11/2025 20:40:01.573 3   173.92
      3 173.92
      3 173.92
28/11/2025 20:37:57.608 17   173.92
      17 173.92
      17 173.92
28/11/2025 20:37:33.929 10   173.92
      10 173.92
      10 173.92
28/11/2025 20:36:22.782 35   173.92
      35 173.92
      35 173.92
28/11/2025 20:35:37.592 4   173.92
      4 173.92
      4 173.92
28/11/2025 20:32:40.135 3   173.42
      3 173.42
      3 173.42
28/11/2025 20:32:32.688 1   173.92
      1 173.92
      1 173.92
28/11/2025 20:32:30.859 3   173.92
      3 173.92
      3 173.92
28/11/2025 20:30:11.283 45   173.92
      45 173.92
      45 173.92
28/11/2025 20:28:49.968 10   173.92
      10 173.92
      10 173.92
28/11/2025 20:24:37.987 3   173.90
      3 173.90
      3 173.90
28/11/2025 20:23:46.664 4   173.38
      4 173.38
      4 173.38
28/11/2025 20:23:15.618 60   173.90
      60 173.90
      60 173.90
28/11/2025 20:21:45.851 58   173.90
      58 173.90
      58 173.90
28/11/2025 20:15:11.581 3   173.90
      3 173.90
      3 173.90
28/11/2025 20:12:32.445 1   173.90
      1 173.90
      1 173.90
28/11/2025 20:11:56.880 2   173.90
      2 173.90
      2 173.90
28/11/2025 20:06:54.234 5   173.96
      5 173.96
      5 173.96
28/11/2025 19:52:48.519 4   173.46
      4 173.46
      4 173.46
28/11/2025 19:39:40.496 2   173.34
      2 173.34
      2 173.34
28/11/2025 19:37:12.133 5   173.84
      5 173.84
      5 173.84
28/11/2025 19:33:53.246 2   173.84
      2 173.84
      2 173.84
28/11/2025 19:31:34.811 1   173.84
      1 173.84
      1 173.84
28/11/2025 19:28:57.249 10   173.84
      10 173.84
      10 173.84
28/11/2025 19:28:01.013 21   173.34
      21 173.34
      21 173.34
28/11/2025 19:26:55.055 10   173.96
      10 173.96
      10 173.96
28/11/2025 19:26:32.226 19   173.98
      19 173.98
      19 173.98
28/11/2025 19:18:06.655 1   173.34
      1 173.34
      1 173.34
28/11/2025 19:14:59.434 20   174.00
      20 174.00
      20 174.00
28/11/2025 19:11:21.113 1   173.70
      1 173.70
      1 173.70
28/11/2025 19:11:07.059 4   174.26
      4 174.26
      4 174.26
28/11/2025 18:50:28.416 1   173.82
      1 173.82
      1 173.82
28/11/2025 18:48:43.460 5   173.32
      5 173.32
      5 173.32
28/11/2025 18:44:54.465 3   173.48
      3 173.48
      3 173.48
28/11/2025 18:43:38.151 2   173.78
      2 173.78
      2 173.78
28/11/2025 18:43:07.488 4   173.48
      4 173.48
      4 173.48
28/11/2025 18:41:21.848 28   172.82
      10 172.82
      13 172.82
      28 172.82
      5 172.82
28/11/2025 18:37:37.359 1   173.28
      1 173.28
      1 173.28
28/11/2025 18:36:08.108 8   173.78
      8 173.78
      8 173.78
28/11/2025 18:34:16.122 20   173.14
      20 173.14
      20 173.14
28/11/2025 18:33:56.139 12   173.14
      12 173.14
      12 173.14
28/11/2025 18:32:18.907 25   173.64
      25 173.64
      25 173.64
28/11/2025 18:30:14.736 10   173.50
      10 173.50
      10 173.50
28/11/2025 18:28:27.820 5   173.62
      5 173.62
      5 173.62
28/11/2025 18:27:22.174 10   173.74
      10 173.74
      10 173.74
28/11/2025 18:20:35.685 15   173.80
      15 173.80
      15 173.80
28/11/2025 18:12:44.328 1   173.86
      1 173.86
      1 173.86
28/11/2025 18:12:34.366 13   173.54
      13 173.54
      13 173.54
28/11/2025 18:08:59.051 20   173.64
      6 173.64
      14 173.64
      20 173.64
28/11/2025 18:08:29.474 6   173.96
      6 173.96
      6 173.96
28/11/2025 18:07:11.883 3   173.66
      3 173.66
      3 173.66
28/11/2025 18:06:57.192 2   174.00
      2 174.00
      2 174.00
28/11/2025 18:05:42.008 3   173.88
      3 173.88
      3 173.88
28/11/2025 18:02:04.048 4   173.60
      4 173.60
      4 173.60
28/11/2025 18:00:36.680 3   173.74
      3 173.74
      3 173.74
28/11/2025 17:59:12.681 7   173.52
      7 173.52
      7 173.52
28/11/2025 17:58:29.446 76   173.02
      76 173.02
      76 173.02
28/11/2025 17:58:08.472 25   173.08
      25 173.08
      25 173.08
28/11/2025 17:54:13.500 11   173.12
      11 173.12
      11 173.12
28/11/2025 17:54:03.592 5   173.54
      5 173.54
      5 173.54
28/11/2025 17:52:35.489 10   173.46
      10 173.46
      10 173.46
28/11/2025 17:52:12.483 40   173.90
      40 173.90
      40 173.90
28/11/2025 17:51:26.095 13   173.48
      13 173.48
      13 173.48
28/11/2025 17:50:09.098 30   173.42
      30 173.42
      30 173.42
28/11/2025 17:48:44.840 1   173.86
      1 173.86
      1 173.86
28/11/2025 17:47:31.966 20   173.42
      20 173.42
      20 173.42
28/11/2025 17:46:11.941 53   173.24
      53 173.24
      53 173.24
28/11/2025 17:43:28.456 280   173.78
      280 173.78
      280 173.78
28/11/2025 17:42:47.301 26   173.38
      26 173.38
      26 173.38
28/11/2025 17:38:41.369 4   173.12
      4 173.12
      4 173.12
28/11/2025 17:37:45.618 4   173.50
      4 173.50
      4 173.50
28/11/2025 17:36:24.685 50   172.86
      50 172.86
      50 172.86
28/11/2025 17:33:52.106 8   172.74
      8 172.74
      8 172.74
28/11/2025 17:33:07.214 15   172.66
      15 172.66
      14 172.66
      1 172.66
28/11/2025 17:29:46.581 12   173.42
      12 173.42
      12 173.42
28/11/2025 17:26:36.967 350   173.14
      350 173.14
      350 173.14
28/11/2025 17:25:23.532 1   173.14
      1 173.14
      1 173.14
28/11/2025 17:24:58.088 6   173.22
      6 173.22
      6 173.22
28/11/2025 17:24:26.484 1   173.10
      1 173.10
      1 173.10
28/11/2025 17:22:39.469 120   172.90
      120 172.90
      120 172.90
28/11/2025 17:22:37.795 5   173.06
      5 173.06
      5 173.06
28/11/2025 17:19:32.180 10   173.72
      10 173.72
      10 173.72
28/11/2025 17:18:10.746 3   173.50
      3 173.50
      3 173.50
28/11/2025 17:17:37.250 1   173.68
      1 173.68
      1 173.68
28/11/2025 17:14:59.997 55   173.54
      55 173.54
      55 173.54
28/11/2025 17:13:46.268 1   173.66
      1 173.66
      1 173.66
28/11/2025 17:10:33.444 17   173.12
      17 173.12
      17 173.12
28/11/2025 17:10:29.670 15   173.12
      15 173.12
      15 173.12
28/11/2025 17:10:18.827 1   173.28
      1 173.28
      1 173.28
28/11/2025 17:09:49.568 50   173.20
      50 173.20
      50 173.20
28/11/2025 17:09:09.794 1   173.30
      1 173.30
      1 173.30
28/11/2025 17:08:35.096 20   173.44
      20 173.44
      20 173.44
28/11/2025 17:08:08.785 60   173.38
      60 173.38
      60 173.38
28/11/2025 17:07:33.965 5   173.28
      5 173.28
      5 173.28
28/11/2025 17:04:08.668 1   172.96
      1 172.96
      1 172.96
28/11/2025 17:02:46.415 10   173.12
      10 173.12
      10 173.12
28/11/2025 17:02:07.826 25   172.84
      25 172.84
      25 172.84
28/11/2025 17:02:04.063 2   173.06
      2 173.06
      2 173.06
28/11/2025 17:01:32.567 180   172.86
      180 172.86
      180 172.86
28/11/2025 16:59:47.037 10   172.94
      10 172.94
      10 172.94
28/11/2025 16:59:19.711 1   172.78
      1 172.78
      1 172.78
28/11/2025 16:58:54.960 1   172.72
      1 172.72
      1 172.72
28/11/2025 16:58:38.034 14   172.78
      14 172.78
      14 172.78
28/11/2025 16:57:12.975 50   173.10
      50 173.10
      50 173.10
28/11/2025 16:54:47.490 4   173.36
      4 173.36
      4 173.36
28/11/2025 16:53:27.601 40   173.64
      40 173.64
      40 173.64
28/11/2025 16:51:50.009 10   173.36
      10 173.36
      10 173.36
28/11/2025 16:49:32.373 10   173.78
      10 173.78
      10 173.78
28/11/2025 16:47:33.660 50   173.98
      50 173.98
      50 173.98
28/11/2025 16:46:04.542 1   174.02
      1 174.02
      1 174.02
28/11/2025 16:45:30.278 10   174.30
      10 174.30
      10 174.30
28/11/2025 16:45:21.403 12   174.36
      12 174.36
      12 174.36
28/11/2025 16:43:53.894 100   174.40
      100 174.40
      100 174.40
28/11/2025 16:43:15.069 4   174.68
      4 174.68
      4 174.68
28/11/2025 16:42:54.569 100   174.50
      100 174.50
      100 174.50
28/11/2025 16:42:12.782 1   174.20
      1 174.20
      1 174.20
28/11/2025 16:38:30.478 2   174.22
      2 174.22
      2 174.22
28/11/2025 16:38:08.984 60   174.34
      60 174.34
      60 174.34
28/11/2025 16:37:10.395 2   174.34
      2 174.34
      2 174.34
28/11/2025 16:32:48.089 7   174.10
      7 174.10
      7 174.10
28/11/2025 16:32:40.578 35   174.04
      35 174.04
      35 174.04
28/11/2025 16:30:50.229 50   174.28
      50 174.28
      50 174.28
28/11/2025 16:30:31.269 12   174.14
      12 174.14
      12 174.14
28/11/2025 16:29:20.714 2   174.04
      2 174.04
      2 174.04
28/11/2025 16:28:29.140 27   173.48
      27 173.48
      27 173.48
28/11/2025 16:23:42.882 18   173.30
      18 173.30
      18 173.30
28/11/2025 16:22:55.694 20   173.32
      20 173.32
      20 173.32
28/11/2025 16:19:59.509 100   174.00
      100 174.00
      100 174.00
28/11/2025 16:18:33.815 50   174.14
      50 174.14
      50 174.14
28/11/2025 16:15:44.932 45   173.60
      45 173.60
      45 173.60
28/11/2025 16:14:39.652 25   173.50
      25 173.50
      25 173.50
28/11/2025 16:14:38.686 865   173.50
      865 173.50
      700 173.50
      165 173.50
28/11/2025 16:13:29.690 700   173.50
      700 173.50
      700 173.50
28/11/2025 16:11:25.774 24   173.40
      24 173.40
      24 173.40
28/11/2025 16:11:05.798 10   173.48
      10 173.48
      10 173.48
28/11/2025 16:09:58.093 11   173.52
      11 173.52
      11 173.52
28/11/2025 16:09:06.106 25   173.46
      25 173.46
      25 173.46
28/11/2025 16:07:59.778 20   173.30
      20 173.30
      20 173.30
28/11/2025 16:07:16.073 20   173.28
      20 173.28
      20 173.28
28/11/2025 16:06:13.961 90   173.06
      90 173.06
      90 173.06
28/11/2025 16:02:09.146 50   173.48
      50 173.48
      50 173.48
28/11/2025 16:01:58.363 4   173.48
      4 173.48
      4 173.48
28/11/2025 16:00:40.147 3   172.94
      3 172.94
      3 172.94
28/11/2025 16:00:03.351 1   172.84
      1 172.84
      1 172.84
28/11/2025 15:59:43.837 60   172.94
      60 172.94
      60 172.94
28/11/2025 15:59:10.995 1   172.82
      1 172.82
      1 172.82
28/11/2025 15:58:55.844 19   172.86
      19 172.86
      19 172.86
28/11/2025 15:58:32.662 32   172.70
      32 172.70
      32 172.70
28/11/2025 15:58:09.662 1   173.04
      1 173.04
      1 173.04
28/11/2025 15:57:38.585 25   172.76
      25 172.76
      25 172.76
28/11/2025 15:57:06.853 1   172.92
      1 172.92
      1 172.92
28/11/2025 15:56:37.249 10   173.12
      10 173.12
      10 173.12
28/11/2025 15:56:08.644 20   172.72
      20 172.72
      20 172.72
28/11/2025 15:51:40.738 1   171.90
      1 171.90
      1 171.90
28/11/2025 15:50:14.273 12   171.88
      12 171.88
      12 171.88
28/11/2025 15:49:48.547 10   172.00
      10 172.00
      10 172.00
28/11/2025 15:49:40.651 3   171.82
      3 171.82
      3 171.82
28/11/2025 15:49:26.719 7   172.10
      7 172.10
      7 172.10
28/11/2025 15:49:24.417 7   172.06
      7 172.06
      7 172.06
28/11/2025 15:46:55.420 26   171.66
      26 171.66
      26 171.66
28/11/2025 15:46:38.563 78   171.66
      78 171.66
      78 171.66
28/11/2025 15:43:45.835 15   171.42
      15 171.42
      15 171.42
28/11/2025 15:41:40.656 60   171.02
      60 171.02
      60 171.02
28/11/2025 15:41:10.979 3   170.70
      3 170.70
      3 170.70
28/11/2025 15:39:24.371 1   170.78
      1 170.78
      1 170.78
28/11/2025 15:39:24.330 20   171.00
      20 171.00
      20 171.00
28/11/2025 15:38:36.213 15   171.20
      15 171.20
      15 171.20
28/11/2025 15:37:59.219 10   171.72
      10 171.72
      10 171.72
28/11/2025 15:37:53.545 4   171.96
      4 171.96
      4 171.96
28/11/2025 15:37:48.610 12   171.80
      12 171.80
      12 171.80
28/11/2025 15:36:31.195 50   171.52
      50 171.52
      50 171.52
28/11/2025 15:36:07.230 30   171.82
      30 171.82
      30 171.82
28/11/2025 15:35:48.575 15   171.88
      15 171.88
      15 171.88
28/11/2025 15:35:06.213 17   171.90
      17 171.90
      17 171.90
28/11/2025 15:34:41.710 7   172.26
      7 172.26
      7 172.26
28/11/2025 15:34:16.705 180   172.02
      180 172.02
      180 172.02
28/11/2025 15:32:03.890 38   172.90
      38 172.90
      38 172.90
28/11/2025 15:31:12.737 240   173.00
      240 173.00
      240 173.00
28/11/2025 15:30:41.804 50   172.72
      43 172.72
      6 172.72
      50 172.72
      1 172.72
28/11/2025 15:28:02.117 16   171.76
      16 171.76
      16 171.76
28/11/2025 15:25:11.560 25   171.68
      25 171.68
      25 171.68
28/11/2025 15:24:58.381 6   171.96
      6 171.96
      6 171.96
28/11/2025 15:24:11.683 1   171.86
      1 171.86
      1 171.86
28/11/2025 15:23:28.868 305   171.92
      290 171.92
      15 171.92
      197 171.92
      108 171.92
28/11/2025 15:22:45.398 100   171.90
      100 171.90
      100 171.90
28/11/2025 15:20:24.990 9   171.84
      9 171.84
      9 171.84
28/11/2025 15:18:19.171 10   171.72
      10 171.72
      10 171.72
28/11/2025 15:15:22.620 100   171.60
      100 171.60
      100 171.60
28/11/2025 15:15:22.573 100   171.60
      100 171.60
      100 171.60
28/11/2025 15:13:48.253 1   171.70
      1 171.70
      1 171.70
28/11/2025 15:13:29.594 30   171.60
      30 171.60
      30 171.60
28/11/2025 15:13:26.455 1   171.88
      1 171.88
      1 171.88
28/11/2025 15:12:43.079 20   171.44
      20 171.44
      20 171.44
28/11/2025 15:11:22.655 7   171.84
      7 171.84
      7 171.84
28/11/2025 15:09:48.958 3   172.02
      3 172.02
      3 172.02
28/11/2025 15:08:02.508 65   171.82
      65 171.82
      65 171.82
28/11/2025 15:07:18.882 105   172.10
      105 172.10
      105 172.10
28/11/2025 15:07:15.503 100   172.08
      100 172.08
      100 172.08
28/11/2025 15:07:15.151 100   172.08
      100 172.08
      100 172.08
28/11/2025 15:07:07.105 100   172.08
      100 172.08
      100 172.08
28/11/2025 15:07:04.488 100   172.08
      100 172.08
      100 172.08
28/11/2025 15:06:58.206 201   172.08
      201 172.08
      100 172.08
      101 172.08
28/11/2025 15:06:40.974 194   172.08
      194 172.08
      94 172.08
      100 172.08
28/11/2025 15:06:21.639 100   172.08
      100 172.08
      100 172.08
28/11/2025 15:06:20.956 11   172.10
      11 172.10
      11 172.10
28/11/2025 15:05:50.799 18   171.84
      18 171.84
      18 171.84
28/11/2025 15:04:25.845 6   171.54
      6 171.54
      6 171.54
28/11/2025 15:01:04.568 11   171.76
      11 171.76
      11 171.76
28/11/2025 14:59:13.693 5   171.48
      5 171.48
      5 171.48
28/11/2025 14:58:36.666 58   171.58
      58 171.58
      58 171.58
28/11/2025 14:58:33.430 31   171.74
      25 171.74
      31 171.74
      6 171.74
28/11/2025 14:53:24.509 100   171.92
      100 171.92
      100 171.92
28/11/2025 14:51:41.711 5   171.90
      5 171.90
      5 171.90
28/11/2025 14:51:30.698 5   172.00
      5 172.00
      4 172.00
      1 172.00
28/11/2025 14:49:28.456 1   172.02
      1 172.02
      1 172.02
28/11/2025 14:48:45.832 50   172.16
      50 172.16
      50 172.16
28/11/2025 14:45:26.634 10   172.36
      10 172.36
      10 172.36
28/11/2025 14:41:50.007 1   172.64
      1 172.64
      1 172.64
28/11/2025 14:41:33.016 64   172.30
      64 172.30
      63 172.30
      1 172.30
28/11/2025 14:41:32.644 100   172.30
      100 172.30
      100 172.30
28/11/2025 14:41:24.551 100   172.30
      100 172.30
      100 172.30
28/11/2025 14:40:45.128 6   172.48
      3 172.48
      2 172.48
      1 172.48
      6 172.48
28/11/2025 14:39:00.349 120   172.36
      120 172.36
      120 172.36
28/11/2025 14:39:00.281 120   172.36
      120 172.36
      120 172.36
28/11/2025 14:38:42.953 1   172.56
      1 172.56
      1 172.56
28/11/2025 14:37:51.711 1   172.36
      1 172.36
      1 172.36
28/11/2025 14:36:54.891 56   172.54
      56 172.54
      56 172.54
28/11/2025 14:36:18.958 1   172.72
      1 172.72
      1 172.72
28/11/2025 14:35:30.837 100   172.62
      100 172.62
      100 172.62
28/11/2025 14:35:30.800 100   172.62
      100 172.62
      100 172.62
28/11/2025 14:33:14.658 1   172.72
      1 172.72
      1 172.72
28/11/2025 14:31:46.880 10   172.84
      10 172.84
      10 172.84
28/11/2025 14:31:39.186 3   172.84
      3 172.84
      3 172.84
28/11/2025 14:30:03.492 9   172.38
      9 172.38
      9 172.38
28/11/2025 14:28:59.107 65   172.70
      65 172.70
      65 172.70
28/11/2025 14:26:22.031 50   172.56
      50 172.56
      50 172.56
28/11/2025 14:24:48.598 10   172.28
      10 172.28
      10 172.28
28/11/2025 14:17:15.964 10   173.02
      10 173.02
      10 173.02
28/11/2025 14:11:53.213 3   172.98
      3 172.98
      3 172.98
28/11/2025 14:10:16.998 10   172.84
      10 172.84
      10 172.84
28/11/2025 14:09:57.276 1   172.84
      1 172.84
      1 172.84
28/11/2025 14:09:43.447 15   172.94
      15 172.94
      15 172.94
28/11/2025 14:08:55.821 10   172.94
      10 172.94
      10 172.94
28/11/2025 14:08:25.643 50   172.90
      50 172.90
      50 172.90
28/11/2025 14:08:25.463 20   172.86
      20 172.86
      20 172.86
28/11/2025 14:07:19.073 20   172.78
      20 172.78
      20 172.78
28/11/2025 14:06:57.993 6   172.80
      6 172.80
      6 172.80
28/11/2025 14:05:50.350 1   172.90
      1 172.90
      1 172.90
28/11/2025 14:05:06.245 20   172.68
      20 172.68
      20 172.68
28/11/2025 14:03:55.158 5   172.30
      5 172.30
      5 172.30
28/11/2025 14:03:53.950 29   172.30
      29 172.30
      29 172.30
28/11/2025 14:02:54.348 25   172.50
      25 172.50
      25 172.50
28/11/2025 14:01:47.616 100   172.04
      100 172.04
      100 172.04
28/11/2025 14:00:54.608 20   171.74
      20 171.74
      20 171.74
28/11/2025 14:00:54.516 6   172.00
      6 172.00
      6 172.00
28/11/2025 14:00:54.393 50   172.08
      50 172.08
      50 172.08
28/11/2025 14:00:51.460 10   172.20
      10 172.20
      10 172.20
28/11/2025 14:00:51.258 11   172.30
      11 172.30
      11 172.30
28/11/2025 14:00:42.776 20   172.50
      20 172.50
      20 172.50
28/11/2025 14:00:39.719 25   172.80
      10 172.80
      15 172.80
      25 172.80
28/11/2025 14:00:38.661 83   173.00
      83 173.00
      40 173.00
      20 173.00
      20 173.00
      3 173.00
28/11/2025 14:00:38.607 197   173.50
      15 173.50
      197 173.50
      103 173.50
      79 173.50
28/11/2025 14:00:12.598 120   173.50
      120 173.50
      120 173.50
28/11/2025 14:00:03.610 10   173.70
      10 173.70
      10 173.70
28/11/2025 13:59:38.457 29   173.78
      29 173.78
      29 173.78
28/11/2025 13:57:29.270 24   173.78
      24 173.78
      24 173.78
28/11/2025 13:55:29.037 9   173.52
      9 173.52
      9 173.52
28/11/2025 13:54:55.376 6   173.90
      6 173.90
      6 173.90
28/11/2025 13:53:52.288 100   173.52
      100 173.52
      100 173.52
28/11/2025 13:53:48.286 28   173.68
      28 173.68
      28 173.68
28/11/2025 13:53:33.926 2   173.52
      2 173.52
      2 173.52
28/11/2025 13:47:41.357 2   174.06
      2 174.06
      2 174.06
28/11/2025 13:46:53.209 1   173.86
      1 173.86
      1 173.86
28/11/2025 13:45:23.527 18   173.76
      18 173.76
      18 173.76
28/11/2025 13:42:08.175 25   173.54
      25 173.54
      25 173.54
28/11/2025 13:41:34.064 8   173.88
      8 173.88
      8 173.88
28/11/2025 13:30:25.404 2   174.18
      2 174.18
      2 174.18
28/11/2025 13:25:36.007 2   174.26
      2 174.26
      2 174.26
28/11/2025 13:25:18.526 18   174.08
      18 174.08
      18 174.08
28/11/2025 13:23:49.804 50   174.18
      50 174.18
      50 174.18
28/11/2025 13:19:39.330 25   174.10
      25 174.10
      25 174.10
28/11/2025 13:19:31.736 8   174.10
      8 174.10
      8 174.10
28/11/2025 13:19:25.903 5   174.10
      5 174.10
      5 174.10
28/11/2025 13:13:26.554 1   173.80
      1 173.80
      1 173.80
28/11/2025 13:12:25.457 5   174.26
      5 174.26
      5 174.26
28/11/2025 13:09:57.281 25   174.20
      25 174.20
      25 174.20

       

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)