Oracle Corp.

642

543

168.68

       

Date Time Volume Order Volume Price
25/11/2025 18:17:13.714 25   168.68
      25 168.68
      25 168.68
25/11/2025 18:14:04.307 20   168.24
      20 168.24
      20 168.24
25/11/2025 18:12:11.259 20   168.66
      20 168.66
      20 168.66
25/11/2025 18:09:32.556 13   169.28
      13 169.28
      13 169.28
25/11/2025 18:09:10.093 3   168.98
      3 168.98
      3 168.98
25/11/2025 18:08:52.876 1   169.28
      1 169.28
      1 169.28
25/11/2025 18:06:16.290 20   169.56
      20 169.56
      20 169.56
25/11/2025 18:05:01.953 1   169.28
      1 169.28
      1 169.28
25/11/2025 18:04:40.737 2   168.82
      2 168.82
      2 168.82
25/11/2025 18:04:19.214 100   169.00
      100 169.00
      100 169.00
25/11/2025 18:03:59.856 1   168.98
      1 168.98
      1 168.98
25/11/2025 18:03:50.422 2   169.00
      2 169.00
      2 169.00
25/11/2025 18:02:07.726 20   169.28
      20 169.28
      20 169.28
25/11/2025 18:00:56.311 4   169.08
      4 169.08
      4 169.08
25/11/2025 18:00:18.939 30   169.20
      30 169.20
      30 169.20
25/11/2025 17:59:53.235 12   169.06
      12 169.06
      12 169.06
25/11/2025 17:58:18.575 45   169.40
      40 169.40
      5 169.40
      45 169.40
25/11/2025 17:56:35.908 36   170.22
      36 170.22
      36 170.22
25/11/2025 17:54:44.596 29   170.28
      29 170.28
      29 170.28
25/11/2025 17:54:17.685 25   170.26
      25 170.26
      25 170.26
25/11/2025 17:53:43.925 1   170.14
      1 170.14
      1 170.14
25/11/2025 17:52:40.529 3   169.90
      3 169.90
      3 169.90
25/11/2025 17:52:18.087 1   170.40
      1 170.40
      1 170.40
25/11/2025 17:51:59.329 6   170.00
      6 170.00
      6 170.00
25/11/2025 17:48:08.223 25   170.00
      25 170.00
      25 170.00
25/11/2025 17:48:08.069 250   170.00
      250 170.00
      250 170.00
25/11/2025 17:45:05.701 19   170.02
      19 170.02
      19 170.02
25/11/2025 17:43:35.410 5   170.42
      5 170.42
      5 170.42
25/11/2025 17:38:00.863 10   170.06
      10 170.06
      10 170.06
25/11/2025 17:37:17.365 250   169.40
      250 169.40
      250 169.40
25/11/2025 17:33:32.528 10   169.60
      10 169.60
      10 169.60
25/11/2025 17:33:05.913 16   169.10
      16 169.10
      16 169.10
25/11/2025 17:31:21.523 1   169.50
      1 169.50
      1 169.50
25/11/2025 17:29:04.656 30   169.30
      30 169.30
      30 169.30
25/11/2025 17:28:44.084 600   169.24
      600 169.24
      600 169.24
25/11/2025 17:25:19.896 275   169.26
      275 169.26
      275 169.26
25/11/2025 17:22:53.921 175   169.64
      175 169.64
      175 169.64
25/11/2025 17:20:29.586 64   169.06
      64 169.06
      64 169.06
25/11/2025 17:18:45.539 25   168.90
      25 168.90
      25 168.90
25/11/2025 17:17:44.408 2   168.48
      2 168.48
      2 168.48
25/11/2025 17:16:14.250 1   168.84
      1 168.84
      1 168.84
25/11/2025 17:12:47.108 59   168.88
      59 168.88
      59 168.88
25/11/2025 17:12:38.700 160   168.86
      160 168.86
      160 168.86
25/11/2025 17:10:02.184 10   168.52
      10 168.52
      10 168.52
25/11/2025 17:09:34.516 10   168.68
      10 168.68
      10 168.68
25/11/2025 17:09:24.114 4   168.56
      4 168.56
      4 168.56
25/11/2025 17:08:56.422 10   168.84
      10 168.84
      10 168.84
25/11/2025 17:07:50.977 5   168.50
      5 168.50
      5 168.50
25/11/2025 17:07:25.089 5   168.70
      5 168.70
      5 168.70
25/11/2025 17:05:54.164 20   167.94
      20 167.94
      20 167.94
25/11/2025 17:05:45.951 250   168.24
      250 168.24
      250 168.24
25/11/2025 17:03:27.717 12   167.76
      12 167.76
      12 167.76
25/11/2025 17:03:19.352 5   167.54
      5 167.54
      5 167.54
25/11/2025 17:03:18.109 1   167.68
      1 167.68
      1 167.68
25/11/2025 17:03:01.827 2   167.92
      2 167.92
      2 167.92
25/11/2025 17:02:55.144 1   167.86
      1 167.86
      1 167.86
25/11/2025 17:02:39.479 1   167.56
      1 167.56
      1 167.56
25/11/2025 17:02:38.992 5   167.78
      5 167.78
      5 167.78
25/11/2025 17:02:22.173 12   167.98
      12 167.98
      12 167.98
25/11/2025 17:01:39.502 1   167.98
      1 167.98
      1 167.98
25/11/2025 16:58:50.021 30   168.00
      30 168.00
      30 168.00
25/11/2025 16:54:57.483 10   167.82
      10 167.82
      10 167.82
25/11/2025 16:54:28.457 25   168.30
      25 168.30
      25 168.30
25/11/2025 16:53:33.008 15   168.40
      15 168.40
      15 168.40
25/11/2025 16:53:09.897 4   168.38
      4 168.38
      4 168.38
25/11/2025 16:52:18.114 15   168.20
      15 168.20
      15 168.20
25/11/2025 16:52:17.994 650   168.00
      650 168.00
      650 168.00
25/11/2025 16:51:15.045 10   167.66
      10 167.66
      10 167.66
25/11/2025 16:51:09.309 3   167.66
      3 167.66
      3 167.66
25/11/2025 16:51:00.712 1   167.98
      1 167.98
      1 167.98
25/11/2025 16:49:47.809 15   167.64
      15 167.64
      15 167.64
25/11/2025 16:49:05.940 70   167.86
      20 167.86
      70 167.86
      50 167.86
25/11/2025 16:48:52.368 3   167.68
      3 167.68
      3 167.68
25/11/2025 16:48:30.912 60   167.70
      60 167.70
      60 167.70
25/11/2025 16:48:12.766 15   167.84
      15 167.84
      15 167.84
25/11/2025 16:47:59.984 2   167.66
      2 167.66
      2 167.66
25/11/2025 16:47:56.446 30   167.88
      30 167.88
      30 167.88
25/11/2025 16:47:43.206 10   167.72
      10 167.72
      10 167.72
25/11/2025 16:47:28.763 300   167.84
      300 167.84
      300 167.84
25/11/2025 16:45:38.097 1   167.68
      1 167.68
      1 167.68
25/11/2025 16:45:37.629 213   167.54
      213 167.54
      213 167.54
25/11/2025 16:43:57.640 400   166.62
      400 166.62
      400 166.62
25/11/2025 16:43:08.658 10   166.46
      10 166.46
      10 166.46
25/11/2025 16:42:17.869 7   166.36
      7 166.36
      7 166.36
25/11/2025 16:41:53.429 20   166.02
      20 166.02
      20 166.02
25/11/2025 16:41:19.908 5   165.96
      5 165.96
      5 165.96
25/11/2025 16:39:48.724 1   166.10
      1 166.10
      1 166.10
25/11/2025 16:39:16.332 30   165.62
      30 165.62
      30 165.62
25/11/2025 16:38:08.257 20   165.36
      20 165.36
      20 165.36
25/11/2025 16:37:57.567 20   165.28
      20 165.28
      20 165.28
25/11/2025 16:37:51.600 5   165.28
      5 165.28
      5 165.28
25/11/2025 16:37:44.917 100   165.24
      100 165.24
      100 165.24
25/11/2025 16:36:18.298 750   165.68
      750 165.68
      750 165.68
25/11/2025 16:34:32.256 15   166.38
      15 166.38
      15 166.38
25/11/2025 16:34:17.644 40   166.50
      40 166.50
      40 166.50
25/11/2025 16:33:40.605 1   166.88
      1 166.88
      1 166.88
25/11/2025 16:33:34.639 30   166.38
      30 166.38
      30 166.38
25/11/2025 16:33:07.687 118   166.22
      118 166.22
      118 166.22
25/11/2025 16:33:01.174 10   166.16
      10 166.16
      10 166.16
25/11/2025 16:32:50.040 129   166.36
      129 166.36
      129 166.36
25/11/2025 16:32:25.811 50   166.30
      50 166.30
      50 166.30
25/11/2025 16:32:11.398 10   166.16
      10 166.16
      10 166.16
25/11/2025 16:31:39.940 3   166.02
      3 166.02
      3 166.02
25/11/2025 16:31:09.859 19   166.44
      19 166.44
      19 166.44
25/11/2025 16:30:11.710 1   166.26
      1 166.26
      1 166.26
25/11/2025 16:29:44.844 10   165.68
      10 165.68
      10 165.68
25/11/2025 16:29:10.041 153   165.46
      153 165.46
      153 165.46
25/11/2025 16:25:24.909 2   164.88
      2 164.88
      2 164.88
25/11/2025 16:24:38.073 44   164.00
      44 164.00
      44 164.00
25/11/2025 16:24:11.459 10   163.90
      10 163.90
      10 163.90
25/11/2025 16:24:05.031 5   163.86
      5 163.86
      5 163.86
25/11/2025 16:23:59.943 10   163.98
      10 163.98
      10 163.98
25/11/2025 16:23:33.569 1   163.94
      1 163.94
      1 163.94
25/11/2025 16:23:30.962 47   163.50
      47 163.50
      47 163.50
25/11/2025 16:22:50.309 6   164.00
      6 164.00
      6 164.00
25/11/2025 16:22:44.087 50   164.02
      50 164.02
      50 164.02
25/11/2025 16:21:48.064 9   164.56
      9 164.56
      9 164.56
25/11/2025 16:21:36.271 17   164.78
      17 164.78
      17 164.78
25/11/2025 16:21:19.803 40   164.80
      40 164.80
      40 164.80
25/11/2025 16:20:40.486 14   165.44
      14 165.44
      14 165.44
25/11/2025 16:20:33.842 100   165.36
      100 165.36
      100 165.36
25/11/2025 16:20:31.699 50   165.34
      50 165.34
      50 165.34
25/11/2025 16:20:06.720 250   165.84
      250 165.84
      250 165.84
25/11/2025 16:17:54.082 71   164.94
      71 164.94
      71 164.94
25/11/2025 16:17:48.745 9   165.12
      9 165.12
      9 165.12
25/11/2025 16:16:45.489 6   165.12
      6 165.12
      6 165.12
25/11/2025 16:16:10.802 100   165.12
      100 165.12
      100 165.12
25/11/2025 16:15:56.921 50   165.28
      50 165.28
      50 165.28
25/11/2025 16:15:48.506 30   165.24
      30 165.24
      30 165.24
25/11/2025 16:15:02.582 18   165.22
      18 165.22
      18 165.22
25/11/2025 16:14:29.649 3   165.00
      3 165.00
      3 165.00
25/11/2025 16:13:58.518 500   165.30
      500 165.30
      500 165.30
25/11/2025 16:13:56.091 145   165.06
      145 165.06
      145 165.06
25/11/2025 16:13:54.845 1   165.36
      1 165.36
      1 165.36
25/11/2025 16:13:50.455 28   165.26
      28 165.26
      28 165.26
25/11/2025 16:13:45.566 5   165.06
      5 165.06
      5 165.06
25/11/2025 16:13:28.566 2   165.50
      2 165.50
      2 165.50
25/11/2025 16:13:10.842 50   165.56
      50 165.56
      50 165.56
25/11/2025 16:13:10.312 1   165.82
      1 165.82
      1 165.82
25/11/2025 16:12:51.949 10   165.74
      10 165.74
      10 165.74
25/11/2025 16:12:20.585 30   165.38
      30 165.38
      30 165.38
25/11/2025 16:12:15.116 5   165.56
      5 165.56
      5 165.56
25/11/2025 16:12:07.647 50   165.26
      50 165.26
      50 165.26
25/11/2025 16:10:02.452 270   165.32
      270 165.32
      270 165.32
25/11/2025 16:10:02.383 730   165.32
      730 165.32
      730 165.32
25/11/2025 16:09:50.422 75   164.94
      75 164.94
      75 164.94
25/11/2025 16:09:32.323 270   165.32
      270 165.32
      270 165.32
25/11/2025 16:09:28.745 730   165.32
      730 165.32
      730 165.32
25/11/2025 16:08:43.411 1   165.26
      1 165.26
      1 165.26
25/11/2025 16:08:38.305 532   165.14
      532 165.14
      532 165.14
25/11/2025 16:07:57.509 10   164.42
      10 164.42
      10 164.42
25/11/2025 16:07:56.965 36   164.42
      36 164.42
      36 164.42
25/11/2025 16:07:44.802 10   164.74
      10 164.74
      10 164.74
25/11/2025 16:07:21.597 2   164.50
      2 164.50
      2 164.50
25/11/2025 16:06:29.017 100   163.76
      100 163.76
      100 163.76
25/11/2025 16:05:12.747 40   163.22
      40 163.22
      40 163.22
25/11/2025 16:04:16.992 70   163.50
      70 163.50
      70 163.50
25/11/2025 16:03:57.378 10   163.76
      10 163.76
      10 163.76
25/11/2025 16:03:36.681 52   163.76
      52 163.76
      52 163.76
25/11/2025 16:03:14.505 100   164.20
      100 164.20
      100 164.20
25/11/2025 16:03:09.641 15   164.26
      15 164.26
      15 164.26
25/11/2025 16:02:23.788 1   164.50
      1 164.50
      1 164.50
25/11/2025 16:01:59.455 3   164.86
      3 164.86
      3 164.86
25/11/2025 16:01:49.721 10   165.06
      10 165.06
      10 165.06
25/11/2025 16:01:47.665 200   165.04
      200 165.04
      200 165.04
25/11/2025 16:00:38.872 5   165.30
      5 165.30
      5 165.30
25/11/2025 16:00:33.774 250   165.36
      250 165.36
      250 165.36
25/11/2025 16:00:03.194 2   165.68
      2 165.68
      2 165.68
25/11/2025 15:59:39.745 3   165.44
      3 165.44
      3 165.44
25/11/2025 15:59:36.713 150   165.74
      150 165.74
      150 165.74
25/11/2025 15:59:35.264 30   165.74
      30 165.74
      30 165.74
25/11/2025 15:59:29.788 2   165.74
      2 165.74
      2 165.74
25/11/2025 15:59:24.636 30   165.46
      30 165.46
      30 165.46
25/11/2025 15:58:43.745 9   164.76
      9 164.76
      9 164.76
25/11/2025 15:58:36.013 6   164.92
      6 164.92
      6 164.92
25/11/2025 15:58:03.625 100   164.74
      100 164.74
      100 164.74
25/11/2025 15:57:41.378 25   165.22
      25 165.22
      25 165.22
25/11/2025 15:57:20.143 10   165.52
      10 165.52
      10 165.52
25/11/2025 15:57:16.221 30   165.62
      30 165.62
      30 165.62
25/11/2025 15:56:47.763 1   165.50
      1 165.50
      1 165.50
25/11/2025 15:56:06.494 6   165.38
      6 165.38
      6 165.38
25/11/2025 15:55:58.497 300   165.26
      300 165.26
      300 165.26
25/11/2025 15:55:49.393 24   164.92
      24 164.92
      24 164.92
25/11/2025 15:55:48.889 1   165.06
      1 165.06
      1 165.06
25/11/2025 15:55:23.191 4   165.00
      4 165.00
      4 165.00
25/11/2025 15:55:12.551 50   164.70
      50 164.70
      50 164.70
25/11/2025 15:54:38.032 1   164.36
      1 164.36
      1 164.36
25/11/2025 15:54:30.551 2   164.38
      2 164.38
      2 164.38
25/11/2025 15:54:00.232 7   164.24
      7 164.24
      7 164.24
25/11/2025 15:53:29.647 16   164.00
      16 164.00
      16 164.00
25/11/2025 15:53:21.851 250   163.98
      250 163.98
      250 163.98
25/11/2025 15:52:17.513 5   163.98
      5 163.98
      5 163.98
25/11/2025 15:51:49.154 25   164.18
      15 164.18
      10 164.18
      25 164.18
25/11/2025 15:51:49.088 2   164.18
      2 164.18
      2 164.18
25/11/2025 15:51:11.669 12   162.72
      12 162.72
      12 162.72
25/11/2025 15:50:50.303 40   162.22
      40 162.22
      40 162.22
25/11/2025 15:50:46.215 20   161.90
      20 161.90
      20 161.90
25/11/2025 15:50:27.343 6   161.56
      6 161.56
      6 161.56
25/11/2025 15:50:09.858 10   160.88
      10 160.88
      10 160.88
25/11/2025 15:50:02.373 1   161.42
      1 161.42
      1 161.42
25/11/2025 15:49:45.627 25   160.72
      25 160.72
      25 160.72
25/11/2025 15:49:44.946 31   161.00
      31 161.00
      1 161.00
      30 161.00
25/11/2025 15:49:44.820 100   161.02
      100 161.02
      100 161.02
25/11/2025 15:49:06.720 29   161.10
      29 161.10
      29 161.10
25/11/2025 15:48:39.071 3   161.12
      3 161.12
      3 161.12
25/11/2025 15:48:38.329 30   161.36
      30 161.36
      30 161.36
25/11/2025 15:48:18.925 3   161.18
      3 161.18
      3 161.18
25/11/2025 15:48:18.442 9   161.18
      9 161.18
      9 161.18
25/11/2025 15:48:13.821 52   161.14
      52 161.14
      52 161.14
25/11/2025 15:48:02.313 2   161.38
      2 161.38
      2 161.38
25/11/2025 15:47:49.574 15   161.34
      15 161.34
      15 161.34
25/11/2025 15:47:35.516 25   161.22
      25 161.22
      25 161.22
25/11/2025 15:46:28.634 3   161.18
      3 161.18
      3 161.18
25/11/2025 15:46:27.621 59   161.16
      59 161.16
      59 161.16
25/11/2025 15:46:11.564 13   160.78
      13 160.78
      13 160.78
25/11/2025 15:46:03.488 6   161.00
      6 161.00
      6 161.00
25/11/2025 15:45:43.668 10   161.18
      10 161.18
      10 161.18
25/11/2025 15:45:41.248 25   161.02
      25 161.02
      25 161.02
25/11/2025 15:45:13.116 3   160.60
      3 160.60
      3 160.60
25/11/2025 15:45:12.867 418   160.60
      402 160.60
      16 160.60
      230 160.60
      111 160.60
      77 160.60
25/11/2025 15:45:12.834 38   161.00
      30 161.00
      8 161.00
      38 161.00
25/11/2025 15:44:15.642 25   161.14
      25 161.14
      25 161.14
25/11/2025 15:43:31.252 6   161.02
      6 161.02
      6 161.02
25/11/2025 15:43:31.144 5   161.20
      5 161.20
      5 161.20
25/11/2025 15:43:20.865 1   161.22
      1 161.22
      1 161.22
25/11/2025 15:43:17.009 10   161.40
      10 161.40
      10 161.40
25/11/2025 15:43:15.664 1   161.62
      1 161.62
      1 161.62
25/11/2025 15:43:11.440 34   161.42
      34 161.42
      34 161.42
25/11/2025 15:43:04.653 20   161.80
      20 161.80
      20 161.80
25/11/2025 15:42:57.255 20   161.92
      20 161.92
      20 161.92
25/11/2025 15:42:54.358 20   161.88
      20 161.88
      20 161.88
25/11/2025 15:42:45.439 30   161.80
      30 161.80
      30 161.80
25/11/2025 15:42:44.558 20   161.94
      20 161.94
      20 161.94
25/11/2025 15:42:41.376 8   161.90
      8 161.90
      8 161.90
25/11/2025 15:42:22.384 1   162.24
      1 162.24
      1 162.24
25/11/2025 15:42:15.246 5   162.00
      5 162.00
      5 162.00
25/11/2025 15:42:03.970 1   162.52
      1 162.52
      1 162.52
25/11/2025 15:41:41.932 4   162.38
      4 162.38
      4 162.38
25/11/2025 15:41:41.373 1   162.64
      1 162.64
      1 162.64
25/11/2025 15:41:38.712 1   162.72
      1 162.72
      1 162.72
25/11/2025 15:41:28.256 1   162.88
      1 162.88
      1 162.88
25/11/2025 15:41:24.255 5   162.54
      5 162.54
      5 162.54
25/11/2025 15:41:20.811 4   162.90
      4 162.90
      4 162.90
25/11/2025 15:41:13.260 1   162.84
      1 162.84
      1 162.84
25/11/2025 15:40:51.038 32   162.46
      32 162.46
      32 162.46
25/11/2025 15:40:22.441 15   162.00
      8 162.00
      15 162.00
      7 162.00
25/11/2025 15:40:18.334 20   162.02
      20 162.02
      20 162.02
25/11/2025 15:39:30.924 360   162.36
      360 162.36
      360 162.36
25/11/2025 15:39:13.340 31   162.20
      31 162.20
      31 162.20
25/11/2025 15:39:00.489 3   162.34
      3 162.34
      3 162.34
25/11/2025 15:38:58.795 11   162.64
      1 162.64
      10 162.64
      11 162.64
25/11/2025 15:38:07.124 50   162.36
      50 162.36
      50 162.36
25/11/2025 15:38:01.707 3   162.36
      3 162.36
      3 162.36
25/11/2025 15:37:09.902 8   162.62
      8 162.62
      8 162.62
25/11/2025 15:37:09.778 35   162.62
      35 162.62
      15 162.62
      20 162.62
25/11/2025 15:37:04.430 74   163.06
      74 163.06
      28 163.06
      46 163.06
25/11/2025 15:37:04.345 23   163.52
      23 163.52
      23 163.52
25/11/2025 15:36:27.944 1   163.84
      1 163.84
      1 163.84
25/11/2025 15:36:26.927 1   164.12
      1 164.12
      1 164.12
25/11/2025 15:36:24.384 100   164.04
      100 164.04
      100 164.04
25/11/2025 15:36:15.755 1   164.10
      1 164.10
      1 164.10
25/11/2025 15:36:09.619 30   164.00
      30 164.00
      30 164.00
25/11/2025 15:35:47.193 25   164.10
      25 164.10
      25 164.10
25/11/2025 15:35:41.002 50   164.38
      50 164.38
      50 164.38
25/11/2025 15:35:28.644 129   163.78
      129 163.78
      10 163.78
      11 163.78
      108 163.78
25/11/2025 15:35:27.841 5   164.06
      5 164.06
      5 164.06
25/11/2025 15:34:52.881 20   164.04
      20 164.04
      20 164.04
25/11/2025 15:34:52.794 22   164.04
      3 164.04
      7 164.04
      22 164.04
      12 164.04
25/11/2025 15:34:24.038 753   164.04
      753 164.04
      740 164.04
      3 164.04
      10 164.04
25/11/2025 15:33:36.447 740   164.06
      740 164.06
      740 164.06
25/11/2025 15:33:36.294 10   164.06
      10 164.06
      10 164.06
25/11/2025 15:33:18.630 1   164.74
      1 164.74
      1 164.74
25/11/2025 15:33:09.128 15   165.38
      15 165.38
      15 165.38
25/11/2025 15:32:53.678 19   164.90
      19 164.90
      19 164.90
25/11/2025 15:32:18.145 1   166.10
      1 166.10
      1 166.10
25/11/2025 15:31:59.516 39   164.62
      39 164.62
      39 164.62
25/11/2025 15:31:59.380 336   164.62
      10 164.62
      96 164.62
      30 164.62
      6 164.62
      330 164.62
      72 164.62
      10 164.62
      20 164.62
      18 164.62
      65 164.62
      15 164.62
25/11/2025 15:31:59.103 275   165.00
      15 165.00
      20 165.00
      30 165.00
      80 165.00
      12 165.00
      275 165.00
      15 165.00
      30 165.00
      3 165.00
      5 165.00
      5 165.00
      30 165.00
      15 165.00
      10 165.00
      5 165.00
25/11/2025 15:31:58.287 5   165.06
      5 165.06
      5 165.06
25/11/2025 15:31:57.401 15   165.08
      15 165.08
      15 165.08
25/11/2025 15:31:57.277 7   165.50
      7 165.50
      7 165.50
25/11/2025 15:31:57.142 94   165.78
      14 165.78
      13 165.78
      31 165.78
      18 165.78
      11 165.78
      7 165.78
      20 165.78
      15 165.78
      6 165.78
      53 165.78
25/11/2025 15:31:45.627 731   165.78
      387 165.78
      25 165.78
      30 165.78
      12 165.78
      4 165.78
      10 165.78
      100 165.78
      10 165.78
      50 165.78
      9 165.78
      15 165.78
      10 165.78
      25 165.78
      25 165.78
      6 165.78
      730 165.78
      1 165.78
      6 165.78
      5 165.78
      2 165.78
25/11/2025 15:29:33.700 100   168.28
      100 168.28
      100 168.28
25/11/2025 15:29:13.882 5   168.60
      5 168.60
      5 168.60
25/11/2025 15:28:41.831 7   168.82
      7 168.82
      7 168.82
25/11/2025 15:27:40.230 20   168.70
      20 168.70
      20 168.70
25/11/2025 15:24:13.781 100   168.96
      100 168.96
      100 168.96
25/11/2025 15:22:38.047 88   168.70
      88 168.70
      88 168.70
25/11/2025 15:22:29.111 100   168.70
      100 168.70
      100 168.70
25/11/2025 15:22:17.707 150   169.08
      150 169.08
      150 169.08
25/11/2025 15:22:12.438 162   169.14
      162 169.14
      150 169.14
      12 169.14
25/11/2025 15:19:58.478 60   169.02
      60 169.02
      60 169.02
25/11/2025 15:18:54.064 45   169.30
      45 169.30
      45 169.30
25/11/2025 15:18:23.730 1   168.90
      1 168.90
      1 168.90
25/11/2025 15:13:13.426 1   169.22
      1 169.22
      1 169.22
25/11/2025 15:12:57.472 50   169.18
      50 169.18
      50 169.18
25/11/2025 15:12:03.900 7   169.18
      7 169.18
      7 169.18
25/11/2025 15:11:14.106 25   169.06
      25 169.06
      25 169.06
25/11/2025 15:07:24.954 25   168.72
      25 168.72
      25 168.72
25/11/2025 15:04:42.520 35   168.46
      35 168.46
      35 168.46
25/11/2025 15:03:23.638 10   168.52
      10 168.52
      10 168.52
25/11/2025 15:02:55.165 30   168.30
      30 168.30
      30 168.30
25/11/2025 15:02:55.111 10   168.50
      10 168.50
      10 168.50
25/11/2025 15:02:31.371 12   168.70
      12 168.70
      12 168.70
25/11/2025 15:02:25.825 20   168.72
      20 168.72
      20 168.72
25/11/2025 15:02:25.709 40   169.00
      10 169.00
      15 169.00
      15 169.00
      40 169.00
25/11/2025 15:00:23.048 25   169.94
      25 169.94
      25 169.94
25/11/2025 14:58:01.723 50   169.40
      50 169.40
      50 169.40
25/11/2025 14:56:18.252 120   169.52
      120 169.52
      120 169.52
25/11/2025 14:55:15.323 30   169.40
      10 169.40
      15 169.40
      30 169.40
      5 169.40

       

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)