Tradegate BSX

Adobe Inc.

399

374

213.45

Date	Time	Volume	Order Volume	Price
15/05/2026	21:56:39.991	20		213.45
			9	213.45
			11	213.45
			20	213.45
15/05/2026	21:55:39.530	4		213.30
			4	213.30
			4	213.30
15/05/2026	21:50:15.564	8		212.65
			8	212.65
			8	212.65
15/05/2026	21:47:37.141	9		211.75
			9	211.75
			9	211.75
15/05/2026	21:45:46.140	11		212.65
			11	212.65
			11	212.65
15/05/2026	21:44:46.288	25		212.50
			25	212.50
			25	212.50
15/05/2026	21:44:12.152	94		212.50
			94	212.50
			94	212.50
15/05/2026	21:43:11.151	16		211.90
			16	211.90
			16	211.90
15/05/2026	21:43:06.506	94		212.60
			94	212.60
			94	212.60
15/05/2026	21:40:11.221	2		211.95
			2	211.95
			2	211.95
15/05/2026	21:29:44.639	1		211.85
			1	211.85
			1	211.85
15/05/2026	21:29:23.883	4		212.60
			4	212.60
			4	212.60
15/05/2026	21:27:54.191	5		212.65
			5	212.65
			5	212.65
15/05/2026	21:19:37.650	5		212.30
			5	212.30
			5	212.30
15/05/2026	21:09:21.885	23		212.60
			23	212.60
			23	212.60
15/05/2026	21:07:32.086	2		212.50
			2	212.50
			2	212.50
15/05/2026	21:07:23.334	2		212.50
			2	212.50
			2	212.50
15/05/2026	21:04:04.041	5		211.90
			5	211.90
			5	211.90
15/05/2026	20:50:24.401	17		211.85
			17	211.85
			17	211.85
15/05/2026	20:37:03.721	10		212.50
			10	212.50
			10	212.50
15/05/2026	20:34:55.952	10		212.25
			10	212.25
			10	212.25
15/05/2026	20:34:52.892	21		212.95
			21	212.95
			21	212.95
15/05/2026	20:34:41.943	10		212.95
			10	212.95
			10	212.95
15/05/2026	20:21:27.924	25		213.40
			25	213.40
			25	213.40
15/05/2026	20:21:05.229	20		213.50
			20	213.50
			20	213.50
15/05/2026	20:20:55.286	5		212.75
			5	212.75
			5	212.75
15/05/2026	20:20:54.942	10		213.45
			10	213.45
			10	213.45
15/05/2026	20:17:52.438	235		213.85
			235	213.85
			235	213.85
15/05/2026	20:17:10.119	5		212.85
			5	212.85
			5	212.85
15/05/2026	20:05:19.307	50		213.45
			50	213.45
			50	213.45
15/05/2026	20:04:40.092	5		212.60
			5	212.60
			5	212.60
15/05/2026	20:04:39.677	2		212.60
			2	212.60
			2	212.60
15/05/2026	19:58:46.236	10		212.60
			10	212.60
			10	212.60
15/05/2026	19:56:15.788	20		213.40
			20	213.40
			10	213.40
			10	213.40
15/05/2026	19:55:52.889	1		213.45
			1	213.45
			1	213.45
15/05/2026	19:43:08.993	20		213.40
			20	213.40
			20	213.40
15/05/2026	19:33:01.931	10		213.00
			10	213.00
			10	213.00
15/05/2026	19:25:46.840	3		213.65
			3	213.65
			3	213.65
15/05/2026	19:25:36.865	25		213.70
			25	213.70
			25	213.70
15/05/2026	19:24:34.986	1		213.00
			1	213.00
			1	213.00
15/05/2026	19:23:35.394	2		212.75
			2	212.75
			2	212.75
15/05/2026	19:18:09.997	28		212.80
			28	212.80
			28	212.80
15/05/2026	19:16:48.697	11		212.85
			11	212.85
			11	212.85
15/05/2026	19:11:46.747	17		212.15
			17	212.15
			17	212.15
15/05/2026	19:11:46.376	602		212.15
			602	212.15
			602	212.15
15/05/2026	19:09:13.559	80		211.90
			80	211.90
			80	211.90
15/05/2026	19:08:31.998	40		211.80
			40	211.80
			40	211.80
15/05/2026	19:08:12.969	2		212.55
			2	212.55
			2	212.55
15/05/2026	19:07:29.927	2		212.15
			2	212.15
			2	212.15
15/05/2026	19:01:49.158	10		211.80
			10	211.80
			10	211.80
15/05/2026	18:58:34.904	3		212.10
			3	212.10
			3	212.10
15/05/2026	18:55:51.358	20		212.00
			20	212.00
			20	212.00
15/05/2026	18:52:00.389	6		211.05
			6	211.05
			6	211.05
15/05/2026	18:43:49.555	2		211.05
			2	211.05
			2	211.05
15/05/2026	18:40:41.695	47		212.10
			47	212.10
			47	212.10
15/05/2026	18:36:45.695	8		212.60
			8	212.60
			8	212.60
15/05/2026	18:31:26.816	1		211.75
			1	211.75
			1	211.75
15/05/2026	18:30:20.805	1		212.20
			1	212.20
			1	212.20
15/05/2026	18:27:03.979	5		211.95
			5	211.95
			5	211.95
15/05/2026	18:26:50.334	50		211.55
			50	211.55
			50	211.55
15/05/2026	18:25:00.359	5		211.30
			5	211.30
			5	211.30
15/05/2026	18:24:06.212	6		211.90
			6	211.90
			6	211.90
15/05/2026	18:22:22.608	1		211.45
			1	211.45
			1	211.45
15/05/2026	18:16:42.435	7		211.45
			7	211.45
			7	211.45
15/05/2026	18:09:28.358	1		211.40
			1	211.40
			1	211.40
15/05/2026	17:56:05.125	10		210.05
			10	210.05
			10	210.05
15/05/2026	17:55:30.065	10		209.70
			10	209.70
			10	209.70
15/05/2026	17:44:57.165	20		209.80
			20	209.80
			20	209.80
15/05/2026	17:43:18.319	24		210.25
			24	210.25
			24	210.25
15/05/2026	17:43:07.239	1		210.20
			1	210.20
			1	210.20
15/05/2026	17:41:36.388	9		210.40
			9	210.40
			9	210.40
15/05/2026	17:38:55.363	5		210.50
			5	210.50
			5	210.50
15/05/2026	17:37:25.836	1		210.60
			1	210.60
			1	210.60
15/05/2026	17:37:08.247	1		209.95
			1	209.95
			1	209.95
15/05/2026	17:31:58.938	10		210.65
			10	210.65
			10	210.65
15/05/2026	17:31:50.045	8		210.85
			8	210.85
			8	210.85
15/05/2026	17:30:15.687	11		210.75
			11	210.75
			11	210.75
15/05/2026	17:28:41.780	7		210.55
			7	210.55
			7	210.55
15/05/2026	17:24:08.878	16		211.00
			16	211.00
			16	211.00
15/05/2026	17:21:22.948	15		211.10
			15	211.10
			15	211.10
15/05/2026	17:19:30.820	6		210.30
			6	210.30
			6	210.30
15/05/2026	17:19:16.056	10		210.75
			10	210.75
			10	210.75
15/05/2026	17:18:51.697	28		210.65
			28	210.65
			28	210.65
15/05/2026	17:17:28.862	18		210.50
			18	210.50
			18	210.50
15/05/2026	17:16:08.253	882		210.00
			882	210.00
			882	210.00
15/05/2026	17:15:56.925	147		210.00
			147	210.00
			147	210.00
15/05/2026	17:15:03.590	1 000		210.00
			1 000	210.00
			500	210.00
			500	210.00
15/05/2026	17:14:50.727	480		210.00
			480	210.00
			480	210.00
15/05/2026	17:14:39.198	480		210.00
			480	210.00
			480	210.00
15/05/2026	17:11:35.075	3		210.00
			3	210.00
			3	210.00
15/05/2026	17:11:21.881	1		210.00
			1	210.00
			1	210.00
15/05/2026	17:10:51.248	7		210.00
			7	210.00
			7	210.00
15/05/2026	17:09:58.152	18		210.30
			18	210.30
			18	210.30
15/05/2026	17:08:11.565	9		210.00
			9	210.00
			9	210.00
15/05/2026	17:07:08.341	2		210.10
			2	210.10
			2	210.10
15/05/2026	17:06:45.618	3		209.85
			3	209.85
			3	209.85
15/05/2026	17:06:42.730	20		210.15
			20	210.15
			20	210.15
15/05/2026	17:06:25.800	1		210.15
			1	210.15
			1	210.15
15/05/2026	17:05:28.238	18		210.20
			18	210.20
			18	210.20
15/05/2026	17:04:54.464	1		210.20
			1	210.20
			1	210.20
15/05/2026	17:01:18.628	1		210.40
			1	210.40
			1	210.40
15/05/2026	17:01:02.576	25		210.85
			25	210.85
			25	210.85
15/05/2026	16:57:50.160	18		210.90
			18	210.90
			18	210.90
15/05/2026	16:55:39.771	50		211.55
			50	211.55
			50	211.55
15/05/2026	16:55:31.863	37		211.15
			37	211.15
			37	211.15
15/05/2026	16:54:40.592	13		211.40
			13	211.40
			13	211.40
15/05/2026	16:54:38.984	300		211.00
			300	211.00
			300	211.00
15/05/2026	16:53:47.765	2		210.85
			2	210.85
			2	210.85
15/05/2026	16:53:12.175	20		210.90
			20	210.90
			20	210.90
15/05/2026	16:51:12.479	10		210.90
			10	210.90
			10	210.90
15/05/2026	16:50:56.722	15		210.35
			15	210.35
			15	210.35
15/05/2026	16:46:02.470	2		210.00
			2	210.00
			2	210.00
15/05/2026	16:44:17.355	4		209.80
			4	209.80
			4	209.80
15/05/2026	16:41:42.877	11		210.10
			11	210.10
			11	210.10
15/05/2026	16:41:18.311	18		210.60
			18	210.60
			18	210.60
15/05/2026	16:35:58.636	15		209.45
			15	209.45
			15	209.45
15/05/2026	16:35:08.859	14		209.70
			14	209.70
			14	209.70
15/05/2026	16:34:54.270	3		209.50
			3	209.50
			3	209.50
15/05/2026	16:34:10.313	2		209.80
			2	209.80
			2	209.80
15/05/2026	16:33:25.311	5		209.80
			5	209.80
			5	209.80
15/05/2026	16:32:45.608	10		209.75
			10	209.75
			10	209.75
15/05/2026	16:32:44.626	8		209.75
			8	209.75
			8	209.75
15/05/2026	16:32:41.396	10		210.05
			10	210.05
			10	210.05
15/05/2026	16:30:54.136	55		209.75
			55	209.75
			55	209.75
15/05/2026	16:30:31.127	14		209.80
			14	209.80
			14	209.80
15/05/2026	16:29:28.712	25		209.55
			25	209.55
			25	209.55
15/05/2026	16:26:06.068	50		209.60
			50	209.60
			50	209.60
15/05/2026	16:20:12.916	10		208.60
			10	208.60
			10	208.60
15/05/2026	16:18:23.332	5		208.70
			5	208.70
			5	208.70
15/05/2026	16:15:52.074	2		208.60
			2	208.60
			2	208.60
15/05/2026	16:09:10.224	10		209.55
			10	209.55
			10	209.55
15/05/2026	16:06:58.071	1		209.25
			1	209.25
			1	209.25
15/05/2026	16:06:57.421	3		209.20
			3	209.20
			3	209.20
15/05/2026	16:04:52.142	200		209.60
			200	209.60
			200	209.60
15/05/2026	16:02:23.901	3		208.90
			3	208.90
			3	208.90
15/05/2026	16:02:23.439	3		208.90
			3	208.90
			3	208.90
15/05/2026	16:00:02.985	1		208.25
			1	208.25
			1	208.25
15/05/2026	15:58:50.128	3		208.25
			3	208.25
			3	208.25
15/05/2026	15:58:15.228	3		208.55
			3	208.55
			3	208.55
15/05/2026	15:56:22.812	30		208.00
			30	208.00
			30	208.00
15/05/2026	15:55:39.202	1		207.95
			1	207.95
			1	207.95
15/05/2026	15:51:50.882	35		207.00
			35	207.00
			35	207.00
15/05/2026	15:51:47.043	1		207.25
			1	207.25
			1	207.25
15/05/2026	15:48:10.758	4		207.65
			4	207.65
			4	207.65
15/05/2026	15:47:31.473	20		207.85
			20	207.85
			20	207.85
15/05/2026	15:45:31.406	10		207.45
			10	207.45
			10	207.45
15/05/2026	15:42:37.872	4		208.70
			4	208.70
			4	208.70
15/05/2026	15:42:22.154	5		209.00
			5	209.00
			5	209.00
15/05/2026	15:42:20.468	4		209.40
			4	209.40
			4	209.40
15/05/2026	15:42:07.640	10		209.60
			10	209.60
			10	209.60
15/05/2026	15:40:20.504	7		209.70
			7	209.70
			7	209.70
15/05/2026	15:39:54.821	29		208.55
			29	208.55
			29	208.55
15/05/2026	15:38:55.313	82		208.30
			82	208.30
			82	208.30
15/05/2026	15:38:33.355	11		207.90
			11	207.90
			11	207.90
15/05/2026	15:33:31.550	2		210.00
			2	210.00
			2	210.00
15/05/2026	15:33:25.531	70		209.95
			70	209.95
			70	209.95
15/05/2026	15:31:42.841	6		209.00
			6	209.00
			6	209.00
15/05/2026	15:31:14.819	3		208.75
			3	208.75
			3	208.75
15/05/2026	15:30:23.399	2		207.50
			2	207.50
			2	207.50
15/05/2026	15:30:23.300	24		207.00
			24	207.00
			24	207.00
15/05/2026	15:30:23.204	50		206.90
			50	206.90
			50	206.90
15/05/2026	15:30:23.112	14		206.50
			14	206.50
			14	206.50
15/05/2026	15:30:23.050	47		206.10
			47	206.10
			47	206.10
15/05/2026	15:30:22.926	300		206.00
			20	206.00
			86	206.00
			169	206.00
			300	206.00
			25	206.00
15/05/2026	15:27:58.783	30		205.35
			30	205.35
			30	205.35
15/05/2026	15:27:54.571	4		206.00
			4	206.00
			4	206.00
15/05/2026	15:27:40.522	80		205.95
			80	205.95
			80	205.95
15/05/2026	15:27:40.348	5		205.95
			5	205.95
			5	205.95
15/05/2026	15:26:34.990	15		205.90
			15	205.90
			15	205.90
15/05/2026	15:24:30.260	80		205.35
			80	205.35
			80	205.35
15/05/2026	15:21:48.078	5		205.40
			5	205.40
			5	205.40
15/05/2026	15:21:11.434	6		205.40
			6	205.40
			6	205.40
15/05/2026	15:05:00.121	4		204.60
			4	204.60
			4	204.60
15/05/2026	14:59:39.443	50		204.55
			50	204.55
			50	204.55
15/05/2026	14:54:10.919	15		204.60
			15	204.60
			15	204.60
15/05/2026	14:49:00.328	1		204.60
			1	204.60
			1	204.60
15/05/2026	14:48:01.054	3		205.10
			3	205.10
			3	205.10
15/05/2026	14:47:20.889	50		205.15
			50	205.15
			50	205.15
15/05/2026	14:45:48.750	2		204.70
			2	204.70
			2	204.70
15/05/2026	14:45:43.854	7		205.00
			7	205.00
			7	205.00
15/05/2026	14:44:58.330	80		205.05
			80	205.05
			80	205.05
15/05/2026	14:40:54.436	5		204.75
			5	204.75
			5	204.75
15/05/2026	14:36:14.720	4		204.75
			4	204.75
			4	204.75
15/05/2026	14:36:03.421	3		205.30
			3	205.30
			3	205.30
15/05/2026	14:32:17.424	65		205.05
			65	205.05
			65	205.05
15/05/2026	14:32:17.324	8		205.05
			8	205.05
			8	205.05
15/05/2026	14:32:17.274	80		205.05
			80	205.05
			80	205.05
15/05/2026	14:32:17.020	65		205.05
			65	205.05
			65	205.05
15/05/2026	14:32:16.819	80		205.05
			80	205.05
			80	205.05
15/05/2026	14:32:16.717	65		205.05
			65	205.05
			65	205.05
15/05/2026	14:32:16.682	47		205.05
			47	205.05
			47	205.05
15/05/2026	14:32:16.452	421		205.00
			410	205.00
			421	205.00
			11	205.00
15/05/2026	14:32:07.135	80		205.15
			80	205.15
			80	205.15
15/05/2026	14:31:39.827	25		205.10
			25	205.10
			25	205.10
15/05/2026	14:28:16.279	25		205.85
			25	205.85
			25	205.85
15/05/2026	14:26:06.752	5		205.40
			5	205.40
			5	205.40
15/05/2026	14:21:39.942	7		205.15
			7	205.15
			7	205.15
15/05/2026	14:08:20.098	25		205.90
			25	205.90
			25	205.90
15/05/2026	14:06:33.798	270		205.10
			143	205.10
			270	205.10
			127	205.10
15/05/2026	14:06:11.893	80		205.15
			80	205.15
			80	205.15
15/05/2026	14:05:53.636	25		205.55
			25	205.55
			25	205.55
15/05/2026	14:05:40.807	10		205.50
			10	205.50
			10	205.50
15/05/2026	14:01:39.701	1		205.10
			1	205.10
			1	205.10
15/05/2026	14:01:09.350	8		205.95
			8	205.95
			8	205.95
15/05/2026	14:00:47.514	12		205.55
			12	205.55
			12	205.55
15/05/2026	14:00:16.500	10		205.95
			10	205.95
			10	205.95
15/05/2026	13:51:05.383	220		205.75
			220	205.75
			220	205.75
15/05/2026	13:50:52.322	80		205.75
			80	205.75
			80	205.75
15/05/2026	13:48:58.925	40		205.55
			40	205.55
			40	205.55
15/05/2026	13:42:48.026	7		205.55
			7	205.55
			7	205.55
15/05/2026	13:38:25.618	10		205.80
			10	205.80
			10	205.80
15/05/2026	13:37:04.651	15		205.85
			15	205.85
			15	205.85
15/05/2026	13:36:26.145	1		205.85
			1	205.85
			1	205.85
15/05/2026	13:36:15.027	48		205.75
			48	205.75
			48	205.75
15/05/2026	13:34:13.657	20		205.55
			20	205.55
			20	205.55
15/05/2026	13:33:52.974	80		205.55
			80	205.55
			80	205.55
15/05/2026	13:29:02.298	4		205.95
			4	205.95
			4	205.95
15/05/2026	13:29:00.083	40		205.95
			40	205.95
			40	205.95
15/05/2026	13:28:59.724	80		205.95
			80	205.95
			80	205.95
15/05/2026	13:28:51.426	80		205.95
			80	205.95
			80	205.95
15/05/2026	13:28:42.450	20		205.95
			20	205.95
			20	205.95
15/05/2026	13:27:32.066	80		205.80
			80	205.80
			80	205.80
15/05/2026	13:27:09.787	40		205.80
			40	205.80
			40	205.80
15/05/2026	13:25:19.605	3		205.20
			3	205.20
			3	205.20
15/05/2026	13:14:45.828	3		205.80
			3	205.80
			3	205.80
15/05/2026	13:14:22.549	1		205.95
			1	205.95
			1	205.95
15/05/2026	13:12:25.179	80		205.75
			80	205.75
			80	205.75
15/05/2026	13:11:24.469	40		205.30
			40	205.30
			40	205.30
15/05/2026	13:10:31.305	10		205.25
			10	205.25
			10	205.25
15/05/2026	13:09:06.744	15		205.25
			15	205.25
			15	205.25
15/05/2026	13:05:42.400	80		205.20
			80	205.20
			80	205.20
15/05/2026	13:04:57.353	20		205.25
			20	205.25
			20	205.25
15/05/2026	13:04:49.057	80		205.25
			80	205.25
			80	205.25
15/05/2026	13:03:46.250	2		205.25
			2	205.25
			2	205.25
15/05/2026	12:58:45.895	1		205.25
			1	205.25
			1	205.25
15/05/2026	12:58:38.867	3		204.95
			3	204.95
			3	204.95
15/05/2026	12:57:36.802	35		205.20
			35	205.20
			35	205.20
15/05/2026	12:56:55.776	50		205.25
			50	205.25
			50	205.25
15/05/2026	12:48:58.734	3		205.00
			3	205.00
			3	205.00
15/05/2026	12:47:55.509	80		204.95
			80	204.95
			80	204.95
15/05/2026	12:45:59.126	15		204.95
			15	204.95
			15	204.95
15/05/2026	12:44:33.786	45		204.95
			45	204.95
			45	204.95
15/05/2026	12:44:33.779	100		204.70
			100	204.70
			100	204.70
15/05/2026	12:44:07.460	20		204.40
			20	204.40
			20	204.40
15/05/2026	12:44:05.981	15		204.95
			15	204.95
			15	204.95
15/05/2026	12:40:48.027	50		205.25
			50	205.25
			50	205.25
15/05/2026	12:36:17.722	10		205.25
			10	205.25
			10	205.25
15/05/2026	12:34:59.427	3		205.25
			3	205.25
			3	205.25
15/05/2026	12:24:03.826	22		204.35
			22	204.35
			22	204.35
15/05/2026	12:21:24.779	80		204.90
			80	204.90
			80	204.90
15/05/2026	12:19:44.936	5		205.00
			5	205.00
			5	205.00
15/05/2026	12:14:21.305	3		205.25
			3	205.25
			3	205.25
15/05/2026	12:13:13.342	1		205.25
			1	205.25
			1	205.25
15/05/2026	12:06:10.192	5		205.15
			5	205.15
			5	205.15
15/05/2026	11:57:15.168	3		204.80
			3	204.80
			3	204.80
15/05/2026	11:55:08.927	80		205.25
			80	205.25
			80	205.25
15/05/2026	11:52:45.773	3		204.85
			3	204.85
			3	204.85
15/05/2026	11:52:24.225	1		205.25
			1	205.25
			1	205.25
15/05/2026	11:47:10.979	40		205.05
			40	205.05
			40	205.05
15/05/2026	11:45:50.343	1		205.25
			1	205.25
			1	205.25
15/05/2026	11:41:34.204	2		205.25
			2	205.25
			2	205.25
15/05/2026	11:39:10.569	144		205.00
			144	205.00
			144	205.00
15/05/2026	11:37:48.219	80		205.00
			80	205.00
			80	205.00
15/05/2026	11:30:51.171	15		204.95
			15	204.95
			15	204.95
15/05/2026	11:29:58.832	80		204.60
			80	204.60
			80	204.60
15/05/2026	11:29:14.342	5		204.95
			5	204.95
			5	204.95
15/05/2026	11:29:10.666	1		204.95
			1	204.95
			1	204.95
15/05/2026	11:26:25.964	50		204.25
			50	204.25
			50	204.25
15/05/2026	11:25:41.555	5		204.80
			5	204.80
			5	204.80
15/05/2026	11:23:51.007	24		204.95
			24	204.95
			24	204.95
15/05/2026	11:23:29.539	5		204.25
			5	204.25
			5	204.25
15/05/2026	11:16:28.230	100		204.70
			100	204.70
			100	204.70
15/05/2026	11:15:53.492	80		204.65
			80	204.65
			80	204.65
15/05/2026	11:14:27.955	80		204.65
			80	204.65
			80	204.65
15/05/2026	11:10:44.968	2		204.65
			2	204.65
			2	204.65
15/05/2026	11:09:52.450	10		204.65
			10	204.65
			10	204.65
15/05/2026	11:08:56.269	20		204.30
			20	204.30
			20	204.30
15/05/2026	11:08:54.870	80		204.30
			80	204.30
			80	204.30
15/05/2026	11:08:49.027	10		204.25
			10	204.25
			10	204.25
15/05/2026	11:08:48.625	10		204.25
			10	204.25
			10	204.25
15/05/2026	11:08:48.218	12		204.20
			12	204.20
			12	204.20
15/05/2026	11:08:29.621	80		204.15
			80	204.15
			80	204.15
15/05/2026	11:08:29.214	10		204.15
			10	204.15
			10	204.15
15/05/2026	11:08:28.409	10		204.15
			10	204.15
			10	204.15
15/05/2026	11:08:27.813	10		204.15
			10	204.15
			10	204.15
15/05/2026	11:08:27.303	10		204.15
			10	204.15
			10	204.15
15/05/2026	11:08:26.597	10		204.15
			10	204.15
			10	204.15
15/05/2026	11:08:10.698	5		203.95
			5	203.95
			5	203.95
15/05/2026	11:05:11.395	24		204.25
			24	204.25
			24	204.25
15/05/2026	11:02:45.614	5		204.25
			5	204.25
			5	204.25
15/05/2026	10:58:49.687	10		204.25
			10	204.25
			10	204.25
15/05/2026	10:58:49.587	10		204.25
			10	204.25
			10	204.25
15/05/2026	10:57:34.149	1		203.95
			1	203.95
			1	203.95
15/05/2026	10:55:11.248	1		204.00
			1	204.00
			1	204.00
15/05/2026	10:54:54.452	3		203.95
			3	203.95
			3	203.95
15/05/2026	10:53:45.367	10		203.95
			10	203.95
			10	203.95
15/05/2026	10:51:24.525	6		204.25
			6	204.25
			6	204.25
15/05/2026	10:41:28.792	48		204.00
			48	204.00
			48	204.00
15/05/2026	10:36:07.960	4		204.75
			4	204.75
			4	204.75
15/05/2026	10:32:53.521	3		204.75
			3	204.75
			3	204.75
15/05/2026	10:32:38.948	1		204.05
			1	204.05
			1	204.05
15/05/2026	10:32:38.689	1		204.05
			1	204.05
			1	204.05
15/05/2026	10:31:37.962	75		204.30
			75	204.30
			75	204.30
15/05/2026	10:31:01.408	5		204.85
			5	204.85
			5	204.85
15/05/2026	10:29:58.696	80		204.70
			80	204.70
			80	204.70
15/05/2026	10:28:51.761	45		204.40
			45	204.40
			45	204.40
15/05/2026	10:28:44.721	80		204.40
			80	204.40
			80	204.40
15/05/2026	10:24:03.298	50		204.60
			50	204.60
			50	204.60
15/05/2026	10:23:52.522	3		204.95
			3	204.95
			3	204.95
15/05/2026	10:18:55.651	3		204.95
			3	204.95
			3	204.95
15/05/2026	10:17:53.576	80		205.00
			80	205.00
			76	205.00
			4	205.00
15/05/2026	10:17:44.059	80		204.90
			80	204.90
			80	204.90
15/05/2026	10:16:04.933	73		204.95
			73	204.95
			73	204.95
15/05/2026	10:14:57.085	25		204.80
			25	204.80
			25	204.80
15/05/2026	10:14:51.338	73		204.95
			73	204.95
			73	204.95
15/05/2026	10:09:35.153	1		204.95
			1	204.95
			1	204.95
15/05/2026	10:09:06.949	3		204.95
			3	204.95
			3	204.95
15/05/2026	10:09:05.484	9		204.95
			9	204.95
			9	204.95
15/05/2026	10:08:30.500	14		204.95
			14	204.95
			14	204.95
15/05/2026	10:06:17.616	80		204.70
			80	204.70
			80	204.70
15/05/2026	10:05:53.428	4		204.95
			4	204.95
			4	204.95
15/05/2026	10:05:25.311	26		204.95
			26	204.95
			26	204.95
15/05/2026	10:02:50.821	20		204.50
			20	204.50
			20	204.50
15/05/2026	10:02:50.536	80		204.50
			80	204.50
			80	204.50
15/05/2026	10:00:17.768	12		204.40
			12	204.40
			12	204.40
15/05/2026	09:50:05.169	1		204.00
			1	204.00
			1	204.00
15/05/2026	09:46:57.836	2		204.45
			2	204.45
			2	204.45
15/05/2026	09:45:55.115	6		204.45
			6	204.45
			6	204.45
15/05/2026	09:37:27.563	25		204.45
			25	204.45
			25	204.45
15/05/2026	09:36:08.840	1		204.00
			1	204.00
			1	204.00
15/05/2026	09:35:10.329	15		204.45
			15	204.45
			15	204.45

> >>

Copyright © 2026 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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice