Tradegate BSX

VISA Inc.

511

377

264.00

Date	Time	Volume	Order Volume	Price
16/02/2026	18:14:36.222	10		264.00
			10	264.00
			10	264.00
16/02/2026	18:14:28.366	20		264.00
			10	264.00
			10	264.00
			20	264.00
16/02/2026	18:10:33.441	5		266.00
			5	266.00
			5	266.00
16/02/2026	18:08:16.028	1		266.00
			1	266.00
			1	266.00
16/02/2026	17:58:26.514	7		264.00
			7	264.00
			7	264.00
16/02/2026	17:49:48.095	13		264.00
			13	264.00
			13	264.00
16/02/2026	17:48:35.029	12		264.00
			12	264.00
			12	264.00
16/02/2026	17:47:23.633	10		266.25
			10	266.25
			10	266.25
16/02/2026	17:45:36.924	13		264.00
			13	264.00
			13	264.00
16/02/2026	17:45:34.607	30		264.00
			30	264.00
			30	264.00
16/02/2026	17:45:23.505	10		264.00
			10	264.00
			10	264.00
16/02/2026	17:36:35.861	1		266.25
			1	266.25
			1	266.25
16/02/2026	17:34:20.743	25		264.00
			25	264.00
			25	264.00
16/02/2026	17:32:33.817	124		264.00
			124	264.00
			80	264.00
			2	264.00
			10	264.00
			14	264.00
			2	264.00
			10	264.00
			6	264.00
16/02/2026	17:31:48.396	76		264.45
			76	264.45
			76	264.45
16/02/2026	17:31:17.019	5		265.00
			5	265.00
			1	265.00
			4	265.00
16/02/2026	17:29:13.116	10		266.15
			10	266.15
			10	266.15
16/02/2026	17:28:14.521	4		264.80
			4	264.80
			4	264.80
16/02/2026	17:24:07.057	3		266.25
			3	266.25
			3	266.25
16/02/2026	17:23:57.503	56		265.95
			56	265.95
			56	265.95
16/02/2026	17:23:18.074	9		266.25
			9	266.25
			9	266.25
16/02/2026	17:21:57.438	4		265.85
			4	265.85
			4	265.85
16/02/2026	17:18:48.755	2		265.90
			2	265.90
			2	265.90
16/02/2026	17:18:06.635	10		264.50
			10	264.50
			10	264.50
16/02/2026	17:14:59.523	6		265.90
			6	265.90
			6	265.90
16/02/2026	17:09:06.907	6		265.90
			6	265.90
			6	265.90
16/02/2026	17:08:45.032	1		264.50
			1	264.50
			1	264.50
16/02/2026	17:05:36.357	6		264.45
			6	264.45
			6	264.45
16/02/2026	17:03:57.545	33		264.45
			33	264.45
			33	264.45
16/02/2026	17:03:52.609	75		264.45
			75	264.45
			75	264.45
16/02/2026	16:58:45.283	2		265.85
			2	265.85
			2	265.85
16/02/2026	16:54:36.616	70		264.80
			70	264.80
			70	264.80
16/02/2026	16:54:01.920	75		265.45
			75	265.45
			75	265.45
16/02/2026	16:53:57.047	397		264.70
			75	264.70
			213	264.70
			109	264.70
			397	264.70
16/02/2026	16:53:51.198	78		264.70
			75	264.70
			78	264.70
			3	264.70
16/02/2026	16:53:37.918	152		265.00
			2	265.00
			50	265.00
			152	265.00
			75	265.00
			7	265.00
			7	265.00
			1	265.00
			3	265.00
			4	265.00
			3	265.00
16/02/2026	16:53:07.440	75		265.70
			75	265.70
			75	265.70
16/02/2026	16:48:39.128	29		265.25
			29	265.25
			29	265.25
16/02/2026	16:41:55.755	5		265.95
			5	265.95
			5	265.95
16/02/2026	16:40:48.943	30		266.10
			30	266.10
			30	266.10
16/02/2026	16:40:21.552	10		266.10
			10	266.10
			10	266.10
16/02/2026	16:36:30.228	10		265.95
			10	265.95
			10	265.95
16/02/2026	16:36:08.776	1		265.95
			1	265.95
			1	265.95
16/02/2026	16:34:45.377	15		265.25
			15	265.25
			15	265.25
16/02/2026	16:34:14.193	10		265.35
			10	265.35
			10	265.35
16/02/2026	16:29:58.942	27		265.70
			27	265.70
			27	265.70
16/02/2026	16:26:15.387	4		266.00
			4	266.00
			4	266.00
16/02/2026	16:23:59.919	1		266.25
			1	266.25
			1	266.25
16/02/2026	16:21:04.331	4		266.15
			4	266.15
			4	266.15
16/02/2026	16:09:35.783	5		266.20
			5	266.20
			5	266.20
16/02/2026	16:08:59.061	10		266.20
			10	266.20
			10	266.20
16/02/2026	16:05:58.432	20		265.50
			20	265.50
			20	265.50
16/02/2026	16:05:48.649	20		265.45
			20	265.45
			20	265.45
16/02/2026	16:05:00.395	20		265.45
			20	265.45
			20	265.45
16/02/2026	16:04:08.020	13		265.40
			13	265.40
			13	265.40
16/02/2026	16:02:31.700	3		265.45
			3	265.45
			3	265.45
16/02/2026	16:02:17.279	1		266.15
			1	266.15
			1	266.15
16/02/2026	16:01:26.280	5		265.35
			5	265.35
			5	265.35
16/02/2026	16:01:21.666	75		265.35
			75	265.35
			75	265.35
16/02/2026	16:00:03.144	1		266.25
			1	266.25
			1	266.25
16/02/2026	16:00:01.018	1		266.25
			1	266.25
			1	266.25
16/02/2026	15:57:03.564	7		266.25
			7	266.25
			7	266.25
16/02/2026	15:56:13.984	1		266.25
			1	266.25
			1	266.25
16/02/2026	15:51:11.013	15		266.10
			15	266.10
			15	266.10
16/02/2026	15:45:48.994	5		266.15
			5	266.15
			5	266.15
16/02/2026	15:45:37.080	1		265.20
			1	265.20
			1	265.20
16/02/2026	15:43:29.307	5		266.15
			5	266.15
			5	266.15
16/02/2026	15:42:35.254	10		266.15
			10	266.15
			10	266.15
16/02/2026	15:42:19.068	6		266.15
			6	266.15
			6	266.15
16/02/2026	15:38:28.003	2		265.35
			2	265.35
			2	265.35
16/02/2026	15:38:17.462	7		266.15
			7	266.15
			7	266.15
16/02/2026	15:36:37.000	31		266.25
			31	266.25
			30	266.25
			1	266.25
16/02/2026	15:36:16.105	75		266.25
			75	266.25
			75	266.25
16/02/2026	15:35:18.346	9		265.40
			9	265.40
			9	265.40
16/02/2026	15:34:10.666	7		266.25
			7	266.25
			7	266.25
16/02/2026	15:29:30.181	5		266.20
			5	266.20
			5	266.20
16/02/2026	15:27:42.196	2		266.05
			2	266.05
			2	266.05
16/02/2026	15:27:21.188	10		266.25
			10	266.25
			10	266.25
16/02/2026	15:25:20.637	2		266.25
			2	266.25
			2	266.25
16/02/2026	15:22:31.240	2		266.80
			2	266.80
			2	266.80
16/02/2026	15:21:38.576	100		266.20
			100	266.20
			100	266.20
16/02/2026	15:20:49.539	75		266.15
			75	266.15
			75	266.15
16/02/2026	15:19:50.171	56		266.15
			56	266.15
			56	266.15
16/02/2026	15:15:57.457	2		266.15
			2	266.15
			2	266.15
16/02/2026	15:15:18.977	4		265.60
			4	265.60
			4	265.60
16/02/2026	15:14:25.896	10		266.15
			10	266.15
			10	266.15
16/02/2026	15:12:23.940	6		266.15
			6	266.15
			6	266.15
16/02/2026	15:11:16.269	19		266.05
			19	266.05
			19	266.05
16/02/2026	15:10:42.519	3		266.15
			3	266.15
			3	266.15
16/02/2026	15:10:27.030	18		266.15
			18	266.15
			18	266.15
16/02/2026	15:10:08.707	75		266.15
			75	266.15
			75	266.15
16/02/2026	15:06:23.217	8		266.15
			8	266.15
			8	266.15
16/02/2026	15:05:44.790	19		266.05
			19	266.05
			19	266.05
16/02/2026	15:05:27.278	8		266.05
			8	266.05
			8	266.05
16/02/2026	15:03:46.149	2		266.15
			2	266.15
			2	266.15
16/02/2026	15:02:44.630	19		266.05
			19	266.05
			19	266.05
16/02/2026	15:02:13.812	4		266.15
			4	266.15
			4	266.15
16/02/2026	14:59:44.337	19		266.05
			19	266.05
			19	266.05
16/02/2026	14:54:29.099	10		266.15
			10	266.15
			10	266.15
16/02/2026	14:52:36.665	9		266.15
			9	266.15
			9	266.15
16/02/2026	14:51:16.254	2		266.15
			2	266.15
			2	266.15
16/02/2026	14:47:51.965	21		266.15
			21	266.15
			21	266.15
16/02/2026	14:47:03.296	4		265.85
			4	265.85
			4	265.85
16/02/2026	14:41:45.384	5		266.15
			5	266.15
			5	266.15
16/02/2026	14:38:55.725	75		266.15
			75	266.15
			75	266.15
16/02/2026	14:36:11.329	25		266.00
			25	266.00
			25	266.00
16/02/2026	14:35:52.363	75		266.00
			75	266.00
			75	266.00
16/02/2026	14:35:37.781	7		266.60
			7	266.60
			7	266.60
16/02/2026	14:34:39.544	5		266.60
			5	266.60
			5	266.60
16/02/2026	14:34:25.682	50		266.00
			45	266.00
			5	266.00
			50	266.00
16/02/2026	14:33:23.155	75		266.00
			75	266.00
			75	266.00
16/02/2026	14:30:21.481	5		265.95
			5	265.95
			5	265.95
16/02/2026	14:20:27.190	3		265.95
			3	265.95
			3	265.95
16/02/2026	14:18:00.240	2		265.95
			2	265.95
			2	265.95
16/02/2026	14:12:55.802	53		265.95
			53	265.95
			53	265.95
16/02/2026	14:11:39.560	10		265.65
			10	265.65
			10	265.65
16/02/2026	14:04:28.631	7		265.70
			7	265.70
			7	265.70
16/02/2026	14:00:39.717	2		265.70
			2	265.70
			2	265.70
16/02/2026	13:57:12.577	40		265.75
			40	265.75
			40	265.75
16/02/2026	13:57:09.459	40		265.70
			40	265.70
			40	265.70
16/02/2026	13:56:15.246	40		265.70
			40	265.70
			40	265.70
16/02/2026	13:56:09.515	40		265.70
			40	265.70
			40	265.70
16/02/2026	13:55:54.315	4		265.70
			4	265.70
			4	265.70
16/02/2026	13:55:35.672	5		265.70
			5	265.70
			5	265.70
16/02/2026	13:54:49.860	100		265.50
			100	265.50
			100	265.50
16/02/2026	13:54:43.814	75		265.45
			75	265.45
			75	265.45
16/02/2026	13:52:01.719	3		265.05
			3	265.05
			3	265.05
16/02/2026	13:51:55.141	1		265.45
			1	265.45
			1	265.45
16/02/2026	13:42:02.506	3		265.45
			3	265.45
			3	265.45
16/02/2026	13:39:35.923	75		265.45
			75	265.45
			75	265.45
16/02/2026	13:39:32.397	157		265.05
			11	265.05
			12	265.05
			137	265.05
			2	265.05
			3	265.05
			14	265.05
			24	265.05
			5	265.05
			5	265.05
			7	265.05
			12	265.05
			4	265.05
			20	265.05
			11	265.05
			21	265.05
			5	265.05
			6	265.05
			15	265.05
16/02/2026	13:39:07.745	22		265.15
			22	265.15
			22	265.15
16/02/2026	13:39:07.669	7		265.15
			7	265.15
			7	265.15
16/02/2026	13:39:07.611	6		265.15
			6	265.15
			6	265.15
16/02/2026	13:39:00.633	37		265.15
			37	265.15
			37	265.15
16/02/2026	13:38:43.841	2		265.15
			2	265.15
			2	265.15
16/02/2026	13:34:46.982	75		265.45
			75	265.45
			75	265.45
16/02/2026	13:28:22.920	100		265.40
			100	265.40
			100	265.40
16/02/2026	13:28:12.487	72		265.35
			72	265.35
			72	265.35
16/02/2026	13:24:42.176	10		265.10
			10	265.10
			10	265.10
16/02/2026	13:22:50.565	1		265.10
			1	265.10
			1	265.10
16/02/2026	13:21:39.697	1		265.35
			1	265.35
			1	265.35
16/02/2026	13:17:47.878	6		265.35
			5	265.35
			1	265.35
			6	265.35
16/02/2026	13:11:01.600	4		265.10
			4	265.10
			4	265.10
16/02/2026	13:07:27.012	27		265.35
			27	265.35
			27	265.35
16/02/2026	13:07:26.956	9		265.35
			9	265.35
			9	265.35
16/02/2026	13:07:21.449	4		265.35
			4	265.35
			4	265.35
16/02/2026	13:04:19.650	11		265.35
			11	265.35
			11	265.35
16/02/2026	13:00:32.233	2		265.10
			2	265.10
			2	265.10
16/02/2026	12:59:04.843	8		265.35
			8	265.35
			8	265.35
16/02/2026	12:56:18.825	5		265.35
			5	265.35
			5	265.35
16/02/2026	12:56:07.398	10		265.35
			10	265.35
			10	265.35
16/02/2026	12:54:28.190	2		265.10
			2	265.10
			2	265.10
16/02/2026	12:49:50.650	1		265.35
			1	265.35
			1	265.35
16/02/2026	12:48:40.122	2		265.35
			2	265.35
			2	265.35
16/02/2026	12:48:14.219	38		265.35
			38	265.35
			38	265.35
16/02/2026	12:47:28.723	10		265.10
			10	265.10
			10	265.10
16/02/2026	12:47:05.306	10		265.10
			10	265.10
			10	265.10
16/02/2026	12:46:21.284	20		265.10
			20	265.10
			20	265.10
16/02/2026	12:43:46.146	5		265.10
			5	265.10
			5	265.10
16/02/2026	12:43:36.336	20		265.10
			20	265.10
			20	265.10
16/02/2026	12:41:20.756	20		265.10
			20	265.10
			20	265.10
16/02/2026	12:34:11.888	5		265.35
			5	265.35
			5	265.35
16/02/2026	12:29:44.827	1		265.45
			1	265.45
			1	265.45
16/02/2026	12:29:34.064	20		265.10
			20	265.10
			20	265.10
16/02/2026	12:29:26.805	110		265.30
			110	265.30
			110	265.30
16/02/2026	12:28:56.560	60		265.25
			60	265.25
			60	265.25
16/02/2026	12:28:43.214	15		265.25
			15	265.25
			15	265.25
16/02/2026	12:26:03.069	3		265.25
			3	265.25
			3	265.25
16/02/2026	12:25:33.517	38		265.25
			38	265.25
			38	265.25
16/02/2026	12:19:02.213	4		265.25
			4	265.25
			4	265.25
16/02/2026	12:17:46.498	5		265.25
			5	265.25
			5	265.25
16/02/2026	12:11:18.559	2		265.25
			2	265.25
			2	265.25
16/02/2026	12:09:09.719	10		265.45
			10	265.45
			10	265.45
16/02/2026	12:05:26.966	21		265.45
			21	265.45
			21	265.45
16/02/2026	12:03:17.004	5		265.45
			5	265.45
			5	265.45
16/02/2026	12:02:09.103	1		265.45
			1	265.45
			1	265.45
16/02/2026	12:02:04.865	11		265.05
			11	265.05
			11	265.05
16/02/2026	12:01:38.168	1		265.05
			1	265.05
			1	265.05
16/02/2026	11:58:06.062	5		265.05
			5	265.05
			5	265.05
16/02/2026	11:53:22.469	10		265.45
			10	265.45
			10	265.45
16/02/2026	11:53:00.772	2		265.45
			2	265.45
			2	265.45
16/02/2026	11:43:34.936	5		265.45
			5	265.45
			5	265.45
16/02/2026	11:41:38.167	4		265.45
			4	265.45
			4	265.45
16/02/2026	11:40:56.222	10		265.45
			10	265.45
			10	265.45
16/02/2026	11:38:57.557	5		265.45
			5	265.45
			5	265.45
16/02/2026	11:38:43.990	34		265.45
			34	265.45
			34	265.45
16/02/2026	11:36:28.504	5		265.45
			5	265.45
			5	265.45
16/02/2026	11:35:14.438	15		265.05
			15	265.05
			15	265.05
16/02/2026	11:34:54.289	26		265.05
			26	265.05
			26	265.05
16/02/2026	11:34:15.577	1		265.45
			1	265.45
			1	265.45
16/02/2026	11:34:07.218	68		265.00
			68	265.00
			68	265.00
16/02/2026	11:33:48.070	4		265.45
			4	265.45
			4	265.45
16/02/2026	11:32:13.911	75		265.45
			75	265.45
			75	265.45
16/02/2026	11:30:49.762	6		265.45
			6	265.45
			6	265.45
16/02/2026	11:30:36.378	1		265.45
			1	265.45
			1	265.45
16/02/2026	11:27:59.318	4		265.00
			4	265.00
			4	265.00
16/02/2026	11:25:31.742	3		264.95
			3	264.95
			3	264.95
16/02/2026	11:25:12.020	1		265.00
			1	265.00
			1	265.00
16/02/2026	11:20:28.612	2		265.00
			2	265.00
			2	265.00
16/02/2026	11:19:01.460	31		264.95
			31	264.95
			31	264.95
16/02/2026	11:18:45.847	50		265.00
			50	265.00
			50	265.00
16/02/2026	11:16:34.125	8		265.00
			8	265.00
			8	265.00
16/02/2026	11:15:48.034	8		265.00
			8	265.00
			8	265.00
16/02/2026	11:14:42.642	5		264.95
			5	264.95
			5	264.95
16/02/2026	11:12:33.217	75		265.00
			75	265.00
			75	265.00
16/02/2026	11:11:15.699	15		264.95
			15	264.95
			15	264.95
16/02/2026	11:09:21.602	2		265.00
			2	265.00
			2	265.00
16/02/2026	11:06:52.238	2		265.00
			2	265.00
			2	265.00
16/02/2026	11:06:30.307	1		265.00
			1	265.00
			1	265.00
16/02/2026	11:06:27.423	5		265.00
			5	265.00
			5	265.00
16/02/2026	11:04:13.702	8		265.00
			8	265.00
			8	265.00
16/02/2026	11:01:03.895	25		265.00
			25	265.00
			25	265.00
16/02/2026	10:58:41.719	2		265.00
			2	265.00
			2	265.00
16/02/2026	10:56:56.956	12		265.45
			12	265.45
			12	265.45
16/02/2026	10:53:40.586	2		265.45
			2	265.45
			2	265.45
16/02/2026	10:53:07.124	75		264.90
			75	264.90
			75	264.90
16/02/2026	10:52:04.559	6		265.15
			6	265.15
			6	265.15
16/02/2026	10:49:24.052	2		264.85
			2	264.85
			2	264.85
16/02/2026	10:48:38.881	70		264.15
			70	264.15
			70	264.15
16/02/2026	10:47:21.950	9		264.90
			9	264.90
			9	264.90
16/02/2026	10:46:31.322	75		264.60
			75	264.60
			75	264.60
16/02/2026	10:46:25.516	75		264.70
			75	264.70
			75	264.70
16/02/2026	10:46:24.848	18		264.15
			15	264.15
			3	264.15
			18	264.15
16/02/2026	10:46:24.704	75		264.20
			75	264.20
			75	264.20
16/02/2026	10:46:24.558	188		264.20
			96	264.20
			113	264.20
			22	264.20
			75	264.20
			35	264.20
			35	264.20
16/02/2026	10:46:24.378	75		264.20
			30	264.20
			75	264.20
			34	264.20
			11	264.20
16/02/2026	10:46:24.158	79		264.20
			75	264.20
			79	264.20
			4	264.20
16/02/2026	10:46:03.242	15		264.75
			15	264.75
			15	264.75
16/02/2026	10:45:57.714	22		264.75
			22	264.75
			22	264.75
16/02/2026	10:44:59.908	1		265.45
			1	265.45
			1	265.45
16/02/2026	10:44:01.718	3		264.75
			3	264.75
			3	264.75
16/02/2026	10:43:46.499	1		265.45
			1	265.45
			1	265.45
16/02/2026	10:43:39.866	10		265.45
			10	265.45
			10	265.45
16/02/2026	10:42:25.482	56		265.45
			4	265.45
			52	265.45
			56	265.45
16/02/2026	10:42:11.974	75		264.80
			75	264.80
			75	264.80
16/02/2026	10:41:49.187	7		265.45
			7	265.45
			7	265.45
16/02/2026	10:40:25.157	11		265.45
			11	265.45
			11	265.45
16/02/2026	10:39:14.331	8		264.80
			8	264.80
			8	264.80
16/02/2026	10:39:06.001	10		264.75
			10	264.75
			10	264.75
16/02/2026	10:38:14.559	75		264.75
			9	264.75
			30	264.75
			36	264.75
			75	264.75
16/02/2026	10:37:56.628	20		264.75
			20	264.75
			19	264.75
			1	264.75
16/02/2026	10:37:12.719	19		265.20
			19	265.20
			19	265.20
16/02/2026	10:36:13.908	143		265.70
			143	265.70
			143	265.70
16/02/2026	10:36:06.599	5		265.65
			5	265.65
			5	265.65
16/02/2026	10:36:04.914	21		265.65
			21	265.65
			16	265.65
			5	265.65
16/02/2026	10:36:04.769	7		265.65
			7	265.65
			7	265.65
16/02/2026	10:34:45.240	3		265.20
			3	265.20
			3	265.20
16/02/2026	10:32:12.374	12		265.20
			12	265.20
			12	265.20
16/02/2026	10:31:19.572	5		265.20
			5	265.20
			5	265.20
16/02/2026	10:31:19.368	1		265.65
			1	265.65
			1	265.65
16/02/2026	10:30:46.154	1		265.65
			1	265.65
			1	265.65
16/02/2026	10:30:18.414	3		265.65
			3	265.65
			3	265.65
16/02/2026	10:27:11.073	2		265.65
			2	265.65
			2	265.65
16/02/2026	10:24:56.845	10		265.65
			10	265.65
			10	265.65
16/02/2026	10:24:53.342	15		265.65
			15	265.65
			15	265.65
16/02/2026	10:24:31.551	75		265.65
			75	265.65
			75	265.65
16/02/2026	10:24:31.355	75		265.65
			75	265.65
			75	265.65
16/02/2026	10:23:54.378	85		265.65
			10	265.65
			75	265.65
			85	265.65
16/02/2026	10:21:46.248	14		265.65
			14	265.65
			14	265.65
16/02/2026	10:21:09.917	5		265.65
			5	265.65
			5	265.65
16/02/2026	10:18:32.827	10		265.35
			10	265.35
			10	265.35
16/02/2026	10:15:34.665	13		265.20
			13	265.20
			13	265.20
16/02/2026	10:01:38.964	7		265.70
			7	265.70
			7	265.70
16/02/2026	10:01:17.462	1		265.65
			1	265.65
			1	265.65
16/02/2026	10:00:17.384	12		265.05
			12	265.05
			12	265.05
16/02/2026	09:59:14.997	5		265.65
			5	265.65
			5	265.65
16/02/2026	09:59:14.891	9		265.65
			9	265.65
			9	265.65
16/02/2026	09:59:05.302	7		265.05
			7	265.05
			7	265.05
16/02/2026	09:59:05.169	9		265.05
			9	265.05
			9	265.05
16/02/2026	09:58:58.484	14		265.65
			14	265.65
			14	265.65
16/02/2026	09:57:35.054	10		265.65
			10	265.65
			10	265.65
16/02/2026	09:56:57.816	15		265.05
			15	265.05
			15	265.05
16/02/2026	09:53:22.538	31		265.10
			31	265.10
			31	265.10
16/02/2026	09:52:40.907	10		265.65
			10	265.65
			10	265.65
16/02/2026	09:52:21.989	10		265.65
			10	265.65
			10	265.65
16/02/2026	09:51:34.828	177		265.50
			177	265.50
			177	265.50
16/02/2026	09:51:01.932	25		264.90
			25	264.90
			25	264.90
16/02/2026	09:49:37.703	5		264.85
			5	264.85
			5	264.85
16/02/2026	09:49:02.728	8		265.45
			8	265.45
			8	265.45
16/02/2026	09:48:12.688	20		264.85
			20	264.85
			20	264.85
16/02/2026	09:47:43.407	75		264.85
			75	264.85
			75	264.85
16/02/2026	09:47:19.585	1		265.45
			1	265.45
			1	265.45
16/02/2026	09:46:31.491	1		265.45
			1	265.45
			1	265.45
16/02/2026	09:45:56.746	17		264.75
			17	264.75
			17	264.75
16/02/2026	09:44:08.731	7		265.45
			7	265.45
			7	265.45
16/02/2026	09:41:01.666	3		264.60
			1	264.60
			3	264.60
			2	264.60
16/02/2026	09:40:50.066	1		265.45
			1	265.45
			1	265.45
16/02/2026	09:40:06.578	7		265.45
			7	265.45
			7	265.45
16/02/2026	09:39:58.770	1		265.45
			1	265.45
			1	265.45
16/02/2026	09:35:44.768	73		265.45
			73	265.45
			73	265.45
16/02/2026	09:35:29.461	70		265.45
			70	265.45
			70	265.45
16/02/2026	09:35:26.856	23		265.50
			23	265.50
			23	265.50
16/02/2026	09:34:55.388	1		265.35
			1	265.35
			1	265.35
16/02/2026	09:34:35.742	42		265.30
			34	265.30
			8	265.30
			4	265.30
			6	265.30
			11	265.30
			1	265.30
			4	265.30
			5	265.30
			6	265.30
			5	265.30
16/02/2026	09:34:09.774	29		264.90
			5	264.90
			24	264.90
			29	264.90
16/02/2026	09:34:09.721	43		264.90
			11	264.90
			43	264.90
			8	264.90
			13	264.90
			6	264.90
			5	264.90
16/02/2026	09:34:09.649	9		264.90
			9	264.90
			7	264.90
			2	264.90
16/02/2026	09:33:11.684	8		264.15
			8	264.15
			8	264.15
16/02/2026	09:32:06.895	10		264.15
			10	264.15
			10	264.15
16/02/2026	09:31:20.896	3		264.90
			3	264.90
			3	264.90
16/02/2026	09:30:45.292	19		264.90
			19	264.90
			19	264.90
16/02/2026	09:30:31.791	90		264.90
			35	264.90
			55	264.90
			90	264.90
16/02/2026	09:30:30.049	8		264.90
			8	264.90
			8	264.90
16/02/2026	09:29:59.128	75		264.50
			75	264.50
			75	264.50
16/02/2026	09:29:42.356	17		264.95
			17	264.95
			17	264.95
16/02/2026	09:29:31.845	3		264.15
			3	264.15
			3	264.15
16/02/2026	09:29:23.244	1		264.95
			1	264.95
			1	264.95
16/02/2026	09:28:35.228	6		264.15
			6	264.15
			6	264.15
16/02/2026	09:28:35.149	7		264.15
			7	264.15
			7	264.15
16/02/2026	09:28:21.577	25		264.15
			25	264.15
			25	264.15

> >>

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DF Deutsche Forfait AG Bid: 7.40 / Ask: 7.45
Volume: 882 552
+28.45%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 18:22:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice