Tradegate BSX

VISA Inc.

502

416

264.55

Date	Time	Volume	Order Volume	Price
13/02/2026	21:57:14.664	4		264.55
			4	264.55
			4	264.55
13/02/2026	21:56:56.544	38		264.10
			38	264.10
			38	264.10
13/02/2026	21:54:07.827	3		264.70
			3	264.70
			3	264.70
13/02/2026	21:53:29.826	50		264.10
			50	264.10
			50	264.10
13/02/2026	21:53:18.831	58		264.10
			58	264.10
			58	264.10
13/02/2026	21:53:17.362	5		264.70
			5	264.70
			5	264.70
13/02/2026	21:52:47.178	4		264.60
			4	264.60
			4	264.60
13/02/2026	21:52:12.018	4		264.05
			2	264.05
			2	264.05
			4	264.05
13/02/2026	21:51:46.001	6		264.40
			6	264.40
			6	264.40
13/02/2026	21:50:32.857	3		264.60
			3	264.60
			3	264.60
13/02/2026	21:43:45.434	19		264.70
			19	264.70
			19	264.70
13/02/2026	21:43:27.271	269		264.65
			269	264.65
			269	264.65
13/02/2026	21:43:06.338	20		264.70
			20	264.70
			20	264.70
13/02/2026	21:42:35.188	12		264.80
			12	264.80
			12	264.80
13/02/2026	21:40:31.025	25		264.25
			25	264.25
			25	264.25
13/02/2026	21:40:08.491	125		264.25
			125	264.25
			125	264.25
13/02/2026	21:38:56.702	4		264.25
			4	264.25
			4	264.25
13/02/2026	21:35:00.587	10		264.30
			10	264.30
			10	264.30
13/02/2026	21:33:35.488	100		264.20
			100	264.20
			100	264.20
13/02/2026	21:28:58.297	20		264.00
			20	264.00
			20	264.00
13/02/2026	21:27:48.230	10		264.15
			10	264.15
			10	264.15
13/02/2026	21:27:18.574	30		264.35
			30	264.35
			30	264.35
13/02/2026	21:27:17.093	50		264.25
			50	264.25
			50	264.25
13/02/2026	21:25:50.649	35		264.20
			5	264.20
			35	264.20
			30	264.20
13/02/2026	21:23:56.245	12		264.40
			12	264.40
			12	264.40
13/02/2026	21:22:35.894	6		264.50
			6	264.50
			6	264.50
13/02/2026	21:20:52.370	15		264.65
			15	264.65
			15	264.65
13/02/2026	21:20:45.122	10		264.60
			10	264.60
			10	264.60
13/02/2026	21:20:32.824	10		264.60
			10	264.60
			10	264.60
13/02/2026	21:19:09.328	9		264.75
			9	264.75
			9	264.75
13/02/2026	21:18:54.835	16		264.70
			16	264.70
			16	264.70
13/02/2026	21:18:28.145	7		264.85
			7	264.85
			7	264.85
13/02/2026	21:18:08.272	20		265.00
			20	265.00
			20	265.00
13/02/2026	21:15:50.221	2		265.55
			2	265.55
			2	265.55
13/02/2026	21:14:49.683	26		265.40
			26	265.40
			26	265.40
13/02/2026	21:12:51.929	15		265.05
			15	265.05
			15	265.05
13/02/2026	21:00:15.618	2		264.60
			2	264.60
			2	264.60
13/02/2026	21:00:11.027	11		264.65
			11	264.65
			11	264.65
13/02/2026	20:59:58.580	5		265.00
			5	265.00
			5	265.00
13/02/2026	20:59:56.811	53		265.00
			53	265.00
			53	265.00
13/02/2026	20:59:48.657	380		265.00
			25	265.00
			50	265.00
			4	265.00
			40	265.00
			143	265.00
			380	265.00
			4	265.00
			60	265.00
			4	265.00
			50	265.00
13/02/2026	20:56:59.875	11		265.10
			11	265.10
			11	265.10
13/02/2026	20:47:19.357	2		265.40
			2	265.40
			2	265.40
13/02/2026	20:46:44.418	3		265.30
			3	265.30
			3	265.30
13/02/2026	20:45:29.871	3		265.65
			3	265.65
			3	265.65
13/02/2026	20:43:16.134	2		266.05
			2	266.05
			2	266.05
13/02/2026	20:41:57.460	1		265.60
			1	265.60
			1	265.60
13/02/2026	20:40:22.786	2		265.75
			2	265.75
			2	265.75
13/02/2026	20:33:28.975	18		265.15
			18	265.15
			2	265.15
			16	265.15
13/02/2026	20:32:04.158	12		265.45
			12	265.45
			12	265.45
13/02/2026	20:31:52.430	1		265.50
			1	265.50
			1	265.50
13/02/2026	20:31:34.595	10		265.60
			10	265.60
			10	265.60
13/02/2026	20:29:44.045	178		265.35
			178	265.35
			178	265.35
13/02/2026	20:29:38.406	20		265.40
			20	265.40
			20	265.40
13/02/2026	20:24:27.858	5		265.65
			5	265.65
			5	265.65
13/02/2026	20:24:17.521	20		265.65
			20	265.65
			20	265.65
13/02/2026	20:24:11.526	3		265.35
			3	265.35
			3	265.35
13/02/2026	20:23:34.284	10		265.50
			10	265.50
			10	265.50
13/02/2026	20:21:23.446	4		265.55
			4	265.55
			4	265.55
13/02/2026	20:20:10.659	30		266.00
			30	266.00
			30	266.00
13/02/2026	20:18:48.987	2		265.95
			2	265.95
			2	265.95
13/02/2026	20:13:37.255	4		265.95
			4	265.95
			4	265.95
13/02/2026	20:12:53.921	6		266.20
			6	266.20
			6	266.20
13/02/2026	20:11:27.905	20		265.90
			20	265.90
			20	265.90
13/02/2026	20:08:35.444	1		265.75
			1	265.75
			1	265.75
13/02/2026	20:04:21.953	6		266.05
			6	266.05
			6	266.05
13/02/2026	20:04:06.308	50		265.55
			50	265.55
			50	265.55
13/02/2026	20:04:06.251	50		265.55
			50	265.55
			50	265.55
13/02/2026	20:03:08.081	5		265.80
			5	265.80
			5	265.80
13/02/2026	20:01:35.187	50		265.70
			50	265.70
			50	265.70
13/02/2026	20:01:07.511	7		265.90
			7	265.90
			7	265.90
13/02/2026	20:00:28.730	4		265.85
			4	265.85
			4	265.85
13/02/2026	19:56:57.353	7		266.05
			7	266.05
			7	266.05
13/02/2026	19:56:08.139	3		265.75
			3	265.75
			3	265.75
13/02/2026	19:55:56.905	1		266.15
			1	266.15
			1	266.15
13/02/2026	19:51:11.389	1		266.20
			1	266.20
			1	266.20
13/02/2026	19:49:50.673	30		266.50
			30	266.50
			30	266.50
13/02/2026	19:46:25.667	50		266.90
			50	266.90
			50	266.90
13/02/2026	19:45:47.029	13		267.00
			10	267.00
			13	267.00
			3	267.00
13/02/2026	19:41:24.981	74		267.45
			74	267.45
			74	267.45
13/02/2026	19:37:01.080	84		267.50
			84	267.50
			84	267.50
13/02/2026	19:34:17.937	10		267.80
			10	267.80
			10	267.80
13/02/2026	19:31:26.989	3		268.05
			3	268.05
			3	268.05
13/02/2026	19:30:02.167	10		267.55
			10	267.55
			10	267.55
13/02/2026	19:26:17.396	16		267.55
			16	267.55
			16	267.55
13/02/2026	19:26:13.339	15		268.10
			15	268.10
			15	268.10
13/02/2026	19:25:54.622	2		268.15
			2	268.15
			2	268.15
13/02/2026	19:23:50.941	20		268.20
			20	268.20
			20	268.20
13/02/2026	19:23:25.138	2		268.35
			2	268.35
			2	268.35
13/02/2026	19:21:42.304	6		267.55
			6	267.55
			6	267.55
13/02/2026	19:17:56.143	1		268.50
			1	268.50
			1	268.50
13/02/2026	19:16:06.127	50		268.00
			50	268.00
			50	268.00
13/02/2026	19:14:25.625	17		267.70
			17	267.70
			17	267.70
13/02/2026	19:06:42.394	109		267.50
			109	267.50
			109	267.50
13/02/2026	19:05:36.711	375		267.50
			375	267.50
			375	267.50
13/02/2026	19:02:23.074	1		267.00
			1	267.00
			1	267.00
13/02/2026	19:01:53.776	4		267.50
			4	267.50
			4	267.50
13/02/2026	19:00:09.868	8		267.55
			8	267.55
			8	267.55
13/02/2026	18:59:55.487	80		267.95
			80	267.95
			80	267.95
13/02/2026	18:59:54.887	5		267.55
			5	267.55
			5	267.55
13/02/2026	18:59:19.718	10		267.80
			10	267.80
			10	267.80
13/02/2026	18:58:39.550	10		267.85
			10	267.85
			10	267.85
13/02/2026	18:58:02.297	11		267.90
			11	267.90
			11	267.90
13/02/2026	18:57:51.922	1		267.90
			1	267.90
			1	267.90
13/02/2026	18:56:54.889	2		267.55
			2	267.55
			2	267.55
13/02/2026	18:53:39.068	8		268.25
			8	268.25
			8	268.25
13/02/2026	18:50:26.264	3		268.30
			3	268.30
			3	268.30
13/02/2026	18:44:14.204	1		268.35
			1	268.35
			1	268.35
13/02/2026	18:42:46.286	1		268.35
			1	268.35
			1	268.35
13/02/2026	18:42:27.945	1		268.45
			1	268.45
			1	268.45
13/02/2026	18:42:21.017	2		268.50
			2	268.50
			2	268.50
13/02/2026	18:39:05.177	2		268.45
			2	268.45
			2	268.45
13/02/2026	18:37:01.315	1		268.60
			1	268.60
			1	268.60
13/02/2026	18:34:42.490	20		269.05
			20	269.05
			20	269.05
13/02/2026	18:24:23.850	5		268.70
			5	268.70
			5	268.70
13/02/2026	18:23:03.649	8		268.00
			8	268.00
			8	268.00
13/02/2026	18:21:04.173	12		267.90
			10	267.90
			12	267.90
			2	267.90
13/02/2026	18:20:38.134	3		267.80
			3	267.80
			3	267.80
13/02/2026	18:20:12.997	1		268.40
			1	268.40
			1	268.40
13/02/2026	18:20:11.295	10		268.40
			10	268.40
			10	268.40
13/02/2026	18:17:32.539	3		268.70
			3	268.70
			3	268.70
13/02/2026	18:10:41.201	5		268.40
			5	268.40
			5	268.40
13/02/2026	18:08:29.299	186		268.45
			186	268.45
			186	268.45
13/02/2026	18:08:02.871	50		268.35
			50	268.35
			50	268.35
13/02/2026	18:07:46.636	14		267.55
			13	267.55
			1	267.55
			14	267.55
13/02/2026	18:00:38.473	11		267.75
			11	267.75
			11	267.75
13/02/2026	17:58:49.852	6		268.80
			6	268.80
			6	268.80
13/02/2026	17:57:35.473	2		268.80
			2	268.80
			2	268.80
13/02/2026	17:57:35.155	1		268.80
			1	268.80
			1	268.80
13/02/2026	17:57:25.544	8		268.80
			8	268.80
			8	268.80
13/02/2026	17:55:23.790	10		268.35
			10	268.35
			10	268.35
13/02/2026	17:51:10.267	9		267.10
			9	267.10
			9	267.10
13/02/2026	17:50:20.654	6		267.75
			6	267.75
			6	267.75
13/02/2026	17:49:29.371	12		267.65
			12	267.65
			12	267.65
13/02/2026	17:47:05.103	2		266.80
			2	266.80
			2	266.80
13/02/2026	17:45:27.885	19		266.75
			19	266.75
			19	266.75
13/02/2026	17:43:23.040	50		266.80
			50	266.80
			50	266.80
13/02/2026	17:42:10.807	30		266.55
			30	266.55
			30	266.55
13/02/2026	17:42:10.186	4		267.10
			4	267.10
			4	267.10
13/02/2026	17:41:36.511	1		267.30
			1	267.30
			1	267.30
13/02/2026	17:37:37.247	50		267.00
			50	267.00
			50	267.00
13/02/2026	17:35:51.501	12		266.85
			12	266.85
			12	266.85
13/02/2026	17:34:24.859	20		266.45
			20	266.45
			20	266.45
13/02/2026	17:33:39.486	43		265.85
			38	265.85
			5	265.85
			43	265.85
13/02/2026	17:32:06.942	3		266.20
			3	266.20
			3	266.20
13/02/2026	17:29:52.130	1		265.80
			1	265.80
			1	265.80
13/02/2026	17:26:23.891	300		265.15
			300	265.15
			300	265.15
13/02/2026	17:25:23.476	10		265.25
			10	265.25
			10	265.25
13/02/2026	17:24:38.820	5		265.25
			5	265.25
			5	265.25
13/02/2026	17:23:59.394	34		265.00
			15	265.00
			13	265.00
			4	265.00
			4	265.00
			5	265.00
			2	265.00
			4	265.00
			11	265.00
			10	265.00
13/02/2026	17:23:59.322	4		264.90
			2	264.90
			4	264.90
			2	264.90
13/02/2026	17:23:22.188	1		265.50
			1	265.50
			1	265.50
13/02/2026	17:23:13.994	1		265.60
			1	265.60
			1	265.60
13/02/2026	17:22:33.143	2		265.80
			2	265.80
			2	265.80
13/02/2026	17:21:08.225	3		265.60
			3	265.60
			3	265.60
13/02/2026	17:21:07.315	18		265.95
			18	265.95
			18	265.95
13/02/2026	17:20:42.960	1		265.95
			1	265.95
			1	265.95
13/02/2026	17:20:38.344	30		265.60
			30	265.60
			30	265.60
13/02/2026	17:18:19.856	60		265.65
			60	265.65
			60	265.65
13/02/2026	17:17:57.743	2		265.30
			2	265.30
			2	265.30
13/02/2026	17:17:30.608	1		265.55
			1	265.55
			1	265.55
13/02/2026	17:17:21.539	10		266.00
			10	266.00
			10	266.00
13/02/2026	17:17:11.373	10		266.00
			10	266.00
			10	266.00
13/02/2026	17:16:05.574	1		266.10
			1	266.10
			1	266.10
13/02/2026	17:15:28.737	4		266.15
			4	266.15
			4	266.15
13/02/2026	17:14:43.367	2		265.95
			2	265.95
			2	265.95
13/02/2026	17:14:38.505	1		266.05
			1	266.05
			1	266.05
13/02/2026	17:13:47.031	4		266.10
			4	266.10
			4	266.10
13/02/2026	17:13:29.888	2		266.10
			2	266.10
			2	266.10
13/02/2026	17:11:37.573	3		266.00
			3	266.00
			3	266.00
13/02/2026	17:10:29.559	25		266.30
			25	266.30
			25	266.30
13/02/2026	17:07:15.075	10		267.00
			10	267.00
			10	267.00
13/02/2026	17:07:10.505	12		267.05
			12	267.05
			12	267.05
13/02/2026	17:05:38.210	3		267.05
			3	267.05
			3	267.05
13/02/2026	17:05:15.647	1		267.50
			1	267.50
			1	267.50
13/02/2026	17:04:16.988	2		267.30
			2	267.30
			2	267.30
13/02/2026	17:01:40.071	12		268.20
			12	268.20
			12	268.20
13/02/2026	17:01:26.792	2		268.20
			2	268.20
			2	268.20
13/02/2026	17:00:40.056	1		267.70
			1	267.70
			1	267.70
13/02/2026	16:59:21.653	4		267.70
			4	267.70
			4	267.70
13/02/2026	16:59:07.051	25		267.75
			25	267.75
			25	267.75
13/02/2026	16:58:52.642	100		267.80
			100	267.80
			100	267.80
13/02/2026	16:58:45.886	18		267.80
			18	267.80
			18	267.80
13/02/2026	16:56:24.556	12		268.15
			12	268.15
			12	268.15
13/02/2026	16:55:49.690	5		267.65
			5	267.65
			5	267.65
13/02/2026	16:55:28.935	4		268.00
			4	268.00
			4	268.00
13/02/2026	16:55:20.599	6		267.90
			6	267.90
			6	267.90
13/02/2026	16:55:06.760	1		267.75
			1	267.75
			1	267.75
13/02/2026	16:54:48.677	1		267.80
			1	267.80
			1	267.80
13/02/2026	16:52:41.749	1		267.55
			1	267.55
			1	267.55
13/02/2026	16:52:16.338	25		267.60
			25	267.60
			25	267.60
13/02/2026	16:51:20.734	15		268.00
			15	268.00
			15	268.00
13/02/2026	16:50:44.637	4		267.45
			4	267.45
			4	267.45
13/02/2026	16:50:34.418	1		267.50
			1	267.50
			1	267.50
13/02/2026	16:50:26.608	1		267.50
			1	267.50
			1	267.50
13/02/2026	16:50:04.172	20		267.00
			20	267.00
			20	267.00
13/02/2026	16:49:00.181	11		266.35
			11	266.35
			11	266.35
13/02/2026	16:48:55.314	10		266.50
			10	266.50
			10	266.50
13/02/2026	16:48:42.313	6		266.75
			6	266.75
			6	266.75
13/02/2026	16:47:00.378	40		266.55
			40	266.55
			40	266.55
13/02/2026	16:45:38.216	3		265.45
			3	265.45
			3	265.45
13/02/2026	16:45:11.924	1		265.55
			1	265.55
			1	265.55
13/02/2026	16:44:50.647	5		265.65
			5	265.65
			5	265.65
13/02/2026	16:44:44.611	5		265.65
			5	265.65
			5	265.65
13/02/2026	16:42:04.987	2		265.90
			2	265.90
			2	265.90
13/02/2026	16:41:49.263	2		265.90
			2	265.90
			2	265.90
13/02/2026	16:41:38.971	5		266.20
			5	266.20
			5	266.20
13/02/2026	16:41:27.188	37		265.95
			37	265.95
			37	265.95
13/02/2026	16:40:40.957	1		266.35
			1	266.35
			1	266.35
13/02/2026	16:40:11.723	40		266.10
			1	266.10
			39	266.10
			40	266.10
13/02/2026	16:39:33.839	5		266.55
			5	266.55
			5	266.55
13/02/2026	16:39:04.266	5		266.65
			5	266.65
			5	266.65
13/02/2026	16:38:31.561	5		266.50
			5	266.50
			5	266.50
13/02/2026	16:37:24.070	1		266.80
			1	266.80
			1	266.80
13/02/2026	16:37:16.113	6		267.10
			6	267.10
			6	267.10
13/02/2026	16:36:08.093	3		267.25
			3	267.25
			3	267.25
13/02/2026	16:35:59.844	1		267.75
			1	267.75
			1	267.75
13/02/2026	16:32:53.237	1		267.90
			1	267.90
			1	267.90
13/02/2026	16:31:19.872	30		267.85
			30	267.85
			30	267.85
13/02/2026	16:30:46.556	1		267.90
			1	267.90
			1	267.90
13/02/2026	16:30:38.758	100		267.70
			100	267.70
			100	267.70
13/02/2026	16:30:03.971	17		267.10
			17	267.10
			17	267.10
13/02/2026	16:29:08.182	3		266.85
			3	266.85
			3	266.85
13/02/2026	16:28:52.732	1		267.25
			1	267.25
			1	267.25
13/02/2026	16:28:38.202	1		267.30
			1	267.30
			1	267.30
13/02/2026	16:28:14.430	4		267.40
			4	267.40
			4	267.40
13/02/2026	16:27:57.383	6		267.35
			6	267.35
			6	267.35
13/02/2026	16:27:24.900	1		266.60
			1	266.60
			1	266.60
13/02/2026	16:26:29.649	1		266.25
			1	266.25
			1	266.25
13/02/2026	16:25:25.118	10		266.15
			10	266.15
			10	266.15
13/02/2026	16:25:03.302	5		266.25
			5	266.25
			5	266.25
13/02/2026	16:24:25.425	10		266.35
			10	266.35
			10	266.35
13/02/2026	16:24:10.429	62		265.80
			2	265.80
			62	265.80
			60	265.80
13/02/2026	16:24:10.307	22		265.80
			22	265.80
			22	265.80
13/02/2026	16:24:10.176	15		266.65
			15	266.65
			15	266.65
13/02/2026	16:23:34.021	4		267.00
			4	267.00
			4	267.00
13/02/2026	16:23:32.686	10		266.70
			10	266.70
			10	266.70
13/02/2026	16:23:32.570	20		267.00
			15	267.00
			20	267.00
			5	267.00
13/02/2026	16:23:31.646	11		267.10
			11	267.10
			11	267.10
13/02/2026	16:22:59.209	10		267.25
			5	267.25
			10	267.25
			5	267.25
13/02/2026	16:22:39.627	11		267.60
			11	267.60
			11	267.60
13/02/2026	16:22:39.545	6		268.00
			6	268.00
			5	268.00
			1	268.00
13/02/2026	16:22:37.040	10		268.50
			10	268.50
			10	268.50
13/02/2026	16:22:15.148	1		268.85
			1	268.85
			1	268.85
13/02/2026	16:22:06.061	12		268.55
			12	268.55
			12	268.55
13/02/2026	16:22:05.908	55		268.55
			12	268.55
			55	268.55
			33	268.55
			10	268.55
13/02/2026	16:21:46.415	370		269.00
			370	269.00
			370	269.00
13/02/2026	16:21:26.858	5		269.25
			5	269.25
			5	269.25
13/02/2026	16:20:16.571	5		269.60
			5	269.60
			5	269.60
13/02/2026	16:19:36.727	12		269.30
			12	269.30
			12	269.30
13/02/2026	16:17:28.623	10		270.00
			10	270.00
			10	270.00
13/02/2026	16:15:28.410	1		270.40
			1	270.40
			1	270.40
13/02/2026	16:14:53.078	117		270.40
			117	270.40
			117	270.40
13/02/2026	16:14:17.407	200		270.65
			200	270.65
			200	270.65
13/02/2026	16:13:41.531	26		270.20
			26	270.20
			26	270.20
13/02/2026	16:13:29.826	7		270.25
			7	270.25
			7	270.25
13/02/2026	16:11:02.880	20		270.20
			20	270.20
			20	270.20
13/02/2026	16:10:54.803	1		270.60
			1	270.60
			1	270.60
13/02/2026	16:10:13.861	4		270.75
			4	270.75
			4	270.75
13/02/2026	16:07:08.182	3		270.20
			3	270.20
			3	270.20
13/02/2026	16:07:07.522	6		270.65
			6	270.65
			6	270.65
13/02/2026	16:06:37.999	1		270.70
			1	270.70
			1	270.70
13/02/2026	16:05:34.923	5		270.40
			5	270.40
			5	270.40
13/02/2026	16:04:13.988	1		270.40
			1	270.40
			1	270.40
13/02/2026	16:03:21.467	1		270.45
			1	270.45
			1	270.45
13/02/2026	16:03:08.267	3		269.95
			3	269.95
			3	269.95
13/02/2026	16:02:38.705	1		270.20
			1	270.20
			1	270.20
13/02/2026	16:00:53.464	194		269.65
			1	269.65
			10	269.65
			27	269.65
			4	269.65
			40	269.65
			4	269.65
			194	269.65
			100	269.65
			8	269.65
13/02/2026	16:00:53.083	139		270.00
			3	270.00
			7	270.00
			10	270.00
			3	270.00
			8	270.00
			17	270.00
			38	270.00
			139	270.00
			5	270.00
			5	270.00
			25	270.00
			3	270.00
			5	270.00
			10	270.00
13/02/2026	16:00:52.918	4		270.05
			4	270.05
			4	270.05
13/02/2026	16:00:06.019	1		270.60
			1	270.60
			1	270.60
13/02/2026	15:59:46.131	72		270.35
			72	270.35
			72	270.35
13/02/2026	15:59:13.728	14		270.65
			14	270.65
			14	270.65
13/02/2026	15:59:03.697	4		270.80
			4	270.80
			4	270.80
13/02/2026	15:58:37.555	45		270.80
			45	270.80
			45	270.80
13/02/2026	15:58:15.879	34		271.00
			10	271.00
			34	271.00
			20	271.00
			4	271.00
13/02/2026	15:56:23.710	8		271.25
			8	271.25
			8	271.25
13/02/2026	15:55:33.953	12		271.90
			12	271.90
			12	271.90
13/02/2026	15:54:52.840	11		271.35
			11	271.35
			11	271.35
13/02/2026	15:51:40.684	7		271.25
			7	271.25
			7	271.25
13/02/2026	15:50:31.495	5		272.00
			5	272.00
			5	272.00
13/02/2026	15:48:28.313	125		272.10
			125	272.10
			125	272.10
13/02/2026	15:47:14.046	14		272.55
			14	272.55
			14	272.55
13/02/2026	15:46:59.433	1		272.75
			1	272.75
			1	272.75
13/02/2026	15:46:50.567	13		272.70
			13	272.70
			13	272.70
13/02/2026	15:43:31.892	26		272.90
			26	272.90
			26	272.90
13/02/2026	15:40:39.813	9		273.15
			9	273.15
			9	273.15
13/02/2026	15:36:08.078	2		271.85
			2	271.85
			1	271.85
			1	271.85
13/02/2026	15:35:53.297	5		272.55
			5	272.55
			5	272.55
13/02/2026	15:33:27.519	1		273.35
			1	273.35
			1	273.35
13/02/2026	15:33:06.529	10		272.80
			10	272.80
			10	272.80
13/02/2026	15:32:45.648	10		273.55
			10	273.55
			10	273.55
13/02/2026	15:27:50.372	9		272.60
			5	272.60
			4	272.60
			9	272.60
13/02/2026	15:21:02.604	6		273.00
			6	273.00
			6	273.00
13/02/2026	15:15:42.995	1		274.00
			1	274.00
			1	274.00
13/02/2026	15:15:06.713	1		273.00
			1	273.00
			1	273.00
13/02/2026	15:09:38.291	3		273.05
			3	273.05
			3	273.05
13/02/2026	15:09:17.630	1		274.00
			1	274.00
			1	274.00
13/02/2026	15:07:00.021	8		273.90
			8	273.90
			8	273.90
13/02/2026	15:06:57.316	3		273.90
			3	273.90
			3	273.90
13/02/2026	15:05:14.483	13		273.05
			13	273.05
			13	273.05
13/02/2026	15:04:37.551	1		273.90
			1	273.90
			1	273.90
13/02/2026	15:04:25.088	20		273.90
			20	273.90
			20	273.90
13/02/2026	15:04:12.456	30		272.95
			30	272.95
			30	272.95
13/02/2026	14:59:55.758	7		273.80
			7	273.80
			7	273.80
13/02/2026	14:52:26.207	3		272.95
			3	272.95
			3	272.95
13/02/2026	14:50:54.460	2		272.95
			2	272.95
			2	272.95
13/02/2026	14:49:27.841	68		273.00
			25	273.00
			17	273.00
			1	273.00
			68	273.00
			1	273.00
			20	273.00
			4	273.00
13/02/2026	14:47:05.187	4		274.00
			4	274.00
			4	274.00
13/02/2026	14:44:24.365	37		273.80
			37	273.80
			37	273.80
13/02/2026	14:44:24.013	84		273.80
			9	273.80
			75	273.80
			84	273.80
13/02/2026	14:43:50.392	75		273.75
			75	273.75
			75	273.75
13/02/2026	14:40:24.626	7		273.05
			7	273.05
			7	273.05
13/02/2026	14:37:17.864	2		273.05
			2	273.05
			2	273.05

> >>

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: 5.55 / Ask: 6.00
Volume: 2 534 718
+26.12%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
13/02/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice