(55.27) NIKE Inc.

NIKE Inc.

526

498

55.27

Date	Time	Volume	Order Volume	Price
27/05/2025	20:51:19.708	50		55.27
			50	55.27
			50	55.27
27/05/2025	20:50:48.466	10		55.26
			10	55.26
			10	55.26
27/05/2025	20:50:32.939	50		55.26
			50	55.26
			50	55.26
27/05/2025	20:46:38.337	55		55.26
			55	55.26
			55	55.26
27/05/2025	20:45:14.408	80		55.22
			80	55.22
			80	55.22
27/05/2025	20:42:55.538	100		55.20
			100	55.20
			100	55.20
27/05/2025	20:42:52.557	58		55.25
			58	55.25
			58	55.25
27/05/2025	20:40:16.210	1		55.21
			1	55.21
			1	55.21
27/05/2025	20:39:27.665	4		55.26
			4	55.26
			4	55.26
27/05/2025	20:36:35.326	1		55.22
			1	55.22
			1	55.22
27/05/2025	20:34:24.102	28		55.18
			28	55.18
			28	55.18
27/05/2025	20:32:32.992	62		55.17
			62	55.17
			62	55.17
27/05/2025	20:31:52.581	45		55.11
			45	55.11
			45	55.11
27/05/2025	20:31:14.079	9		55.11
			9	55.11
			9	55.11
27/05/2025	20:31:08.113	20		55.16
			20	55.16
			20	55.16
27/05/2025	20:30:58.052	15		55.11
			15	55.11
			15	55.11
27/05/2025	20:30:51.634	1		55.11
			1	55.11
			1	55.11
27/05/2025	20:30:43.727	7		55.11
			7	55.11
			7	55.11
27/05/2025	20:30:36.220	300		55.11
			300	55.11
			300	55.11
27/05/2025	20:28:53.933	10		55.12
			10	55.12
			10	55.12
27/05/2025	20:27:53.148	10		55.13
			10	55.13
			10	55.13
27/05/2025	20:26:06.556	20		55.19
			20	55.19
			20	55.19
27/05/2025	20:22:13.420	60		55.19
			60	55.19
			60	55.19
27/05/2025	20:20:54.987	10		55.19
			10	55.19
			10	55.19
27/05/2025	20:19:34.888	8		55.19
			8	55.19
			8	55.19
27/05/2025	20:14:21.892	482		55.18
			482	55.18
			482	55.18
27/05/2025	20:12:14.982	300		55.14
			300	55.14
			300	55.14
27/05/2025	20:00:33.756	10		55.19
			10	55.19
			10	55.19
27/05/2025	19:59:44.933	100		55.13
			100	55.13
			100	55.13
27/05/2025	19:58:28.391	15		55.15
			15	55.15
			15	55.15
27/05/2025	19:55:30.870	5		55.16
			5	55.16
			5	55.16
27/05/2025	19:55:18.145	18		55.09
			18	55.09
			18	55.09
27/05/2025	19:54:41.073	36		55.15
			36	55.15
			36	55.15
27/05/2025	19:42:43.858	5		54.98
			5	54.98
			5	54.98
27/05/2025	19:39:45.191	2		55.03
			2	55.03
			2	55.03
27/05/2025	19:38:11.996	12		55.04
			12	55.04
			12	55.04
27/05/2025	19:37:17.346	55		55.07
			55	55.07
			55	55.07
27/05/2025	19:33:56.761	7		55.05
			7	55.05
			7	55.05
27/05/2025	19:31:12.786	50		55.12
			50	55.12
			50	55.12
27/05/2025	19:23:34.851	38		55.18
			38	55.18
			38	55.18
27/05/2025	19:23:22.337	100		55.17
			100	55.17
			100	55.17
27/05/2025	19:20:19.163	40		55.09
			40	55.09
			40	55.09
27/05/2025	19:19:44.024	1		55.13
			1	55.13
			1	55.13
27/05/2025	19:18:50.887	2		55.08
			2	55.08
			2	55.08
27/05/2025	19:18:31.078	10		55.05
			10	55.05
			10	55.05
27/05/2025	19:17:52.757	5		55.06
			5	55.06
			5	55.06
27/05/2025	19:17:32.240	2		55.01
			2	55.01
			2	55.01
27/05/2025	19:17:18.484	10		55.06
			10	55.06
			10	55.06
27/05/2025	19:17:06.623	3		55.08
			3	55.08
			3	55.08
27/05/2025	19:16:15.609	23		55.06
			23	55.06
			23	55.06
27/05/2025	19:14:37.482	10		55.02
			10	55.02
			10	55.02
27/05/2025	19:10:21.355	15		55.07
			15	55.07
			15	55.07
27/05/2025	19:09:01.319	10		55.14
			10	55.14
			10	55.14
27/05/2025	19:08:35.463	5		55.15
			5	55.15
			5	55.15
27/05/2025	19:04:48.378	100		55.15
			100	55.15
			100	55.15
27/05/2025	19:03:16.049	6		55.20
			6	55.20
			6	55.20
27/05/2025	19:02:43.750	100		55.14
			100	55.14
			100	55.14
27/05/2025	19:00:20.310	75		55.15
			75	55.15
			75	55.15
27/05/2025	18:58:19.724	45		55.18
			45	55.18
			45	55.18
27/05/2025	18:58:02.569	4		55.12
			4	55.12
			4	55.12
27/05/2025	18:57:09.720	4		55.09
			4	55.09
			4	55.09
27/05/2025	18:54:20.052	50		55.12
			50	55.12
			50	55.12
27/05/2025	18:53:56.589	20		55.12
			20	55.12
			20	55.12
27/05/2025	18:50:47.937	40		55.10
			40	55.10
			40	55.10
27/05/2025	18:46:51.851	1		55.04
			1	55.04
			1	55.04
27/05/2025	18:44:50.866	50		55.01
			50	55.01
			50	55.01
27/05/2025	18:43:56.355	10		54.99
			10	54.99
			10	54.99
27/05/2025	18:43:31.216	100		55.05
			100	55.05
			100	55.05
27/05/2025	18:43:22.519	38		54.99
			38	54.99
			38	54.99
27/05/2025	18:42:42.815	2		55.11
			2	55.11
			2	55.11
27/05/2025	18:41:29.584	2		55.14
			2	55.14
			2	55.14
27/05/2025	18:38:01.685	21		55.10
			21	55.10
			21	55.10
27/05/2025	18:35:17.783	30		55.07
			30	55.07
			30	55.07
27/05/2025	18:34:29.197	8		55.12
			8	55.12
			8	55.12
27/05/2025	18:33:13.803	3		55.05
			3	55.05
			3	55.05
27/05/2025	18:33:05.507	1		55.00
			1	55.00
			1	55.00
27/05/2025	18:32:26.222	12		55.00
			12	55.00
			12	55.00
27/05/2025	18:32:12.634	100		55.00
			100	55.00
			100	55.00
27/05/2025	18:31:43.732	25		55.00
			25	55.00
			25	55.00
27/05/2025	18:29:51.747	30		54.98
			30	54.98
			30	54.98
27/05/2025	18:29:45.497	70		54.98
			70	54.98
			70	54.98
27/05/2025	18:28:29.772	15		54.99
			15	54.99
			15	54.99
27/05/2025	18:28:14.925	20		54.93
			20	54.93
			20	54.93
27/05/2025	18:26:21.347	50		55.00
			50	55.00
			50	55.00
27/05/2025	18:23:59.425	400		55.01
			400	55.01
			400	55.01
27/05/2025	18:23:46.697	100		55.08
			100	55.08
			100	55.08
27/05/2025	18:23:45.155	500		55.01
			500	55.01
			500	55.01
27/05/2025	18:23:30.329	500		54.97
			500	54.97
			500	54.97
27/05/2025	18:23:27.816	22		55.03
			22	55.03
			22	55.03
27/05/2025	18:23:25.134	100		54.97
			100	54.97
			100	54.97
27/05/2025	18:23:07.390	100		54.96
			100	54.96
			100	54.96
27/05/2025	18:23:07.329	500		54.96
			500	54.96
			500	54.96
27/05/2025	18:20:53.453	1		55.04
			1	55.04
			1	55.04
27/05/2025	18:15:52.012	1		55.10
			1	55.10
			1	55.10
27/05/2025	18:15:18.818	11		55.16
			11	55.16
			11	55.16
27/05/2025	18:15:01.481	195		55.10
			195	55.10
			195	55.10
27/05/2025	18:14:53.155	40		55.07
			40	55.07
			40	55.07
27/05/2025	18:13:34.977	8		55.09
			8	55.09
			8	55.09
27/05/2025	18:13:25.652	20		55.14
			20	55.14
			20	55.14
27/05/2025	18:13:21.990	1		55.07
			1	55.07
			1	55.07
27/05/2025	18:04:26.909	45		55.06
			45	55.06
			45	55.06
27/05/2025	18:03:05.883	50		55.11
			50	55.11
			50	55.11
27/05/2025	18:02:05.476	100		55.11
			100	55.11
			100	55.11
27/05/2025	17:59:46.466	100		55.04
			100	55.04
			100	55.04
27/05/2025	17:58:37.393	450		55.10
			450	55.10
			450	55.10
27/05/2025	17:54:38.891	590		54.97
			590	54.97
			590	54.97
27/05/2025	17:54:30.547	910		54.97
			910	54.97
			910	54.97
27/05/2025	17:54:13.314	150		54.98
			150	54.98
			150	54.98
27/05/2025	17:54:13.190	216		54.98
			216	54.98
			216	54.98
27/05/2025	17:50:50.601	5		55.02
			5	55.02
			5	55.02
27/05/2025	17:48:19.109	9		55.02
			9	55.02
			9	55.02
27/05/2025	17:46:38.479	500		54.99
			500	54.99
			500	54.99
27/05/2025	17:45:01.797	1		55.06
			1	55.06
			1	55.06
27/05/2025	17:43:01.755	23		55.13
			23	55.13
			23	55.13
27/05/2025	17:41:59.840	5		55.06
			5	55.06
			5	55.06
27/05/2025	17:41:52.741	40		55.00
			40	55.00
			40	55.00
27/05/2025	17:41:49.847	10		55.06
			10	55.06
			10	55.06
27/05/2025	17:41:49.718	248		55.00
			100	55.00
			3	55.00
			35	55.00
			10	55.00
			248	55.00
			50	55.00
			50	55.00
27/05/2025	17:38:15.612	1		54.94
			1	54.94
			1	54.94
27/05/2025	17:38:05.040	6		54.94
			6	54.94
			2	54.94
			4	54.94
27/05/2025	17:37:11.497	93		54.87
			93	54.87
			93	54.87
27/05/2025	17:30:52.121	180		54.94
			180	54.94
			180	54.94
27/05/2025	17:30:01.908	2		54.96
			2	54.96
			2	54.96
27/05/2025	17:27:21.349	130		54.90
			100	54.90
			130	54.90
			30	54.90
27/05/2025	17:27:12.077	18		54.87
			18	54.87
			18	54.87
27/05/2025	17:26:36.267	250		54.86
			250	54.86
			250	54.86
27/05/2025	17:26:20.202	50		54.86
			50	54.86
			50	54.86
27/05/2025	17:22:39.082	78		54.92
			78	54.92
			78	54.92
27/05/2025	17:21:03.084	52		54.95
			52	54.95
			52	54.95
27/05/2025	17:20:41.706	7		54.95
			7	54.95
			7	54.95
27/05/2025	17:20:10.440	200		54.96
			200	54.96
			200	54.96
27/05/2025	17:19:24.624	54		54.92
			54	54.92
			54	54.92
27/05/2025	17:18:32.656	20		54.96
			20	54.96
			20	54.96
27/05/2025	17:17:03.463	10		54.93
			10	54.93
			10	54.93
27/05/2025	17:15:29.827	40		54.86
			40	54.86
			40	54.86
27/05/2025	17:15:05.077	30		54.88
			30	54.88
			30	54.88
27/05/2025	17:13:39.893	50		54.89
			50	54.89
			50	54.89
27/05/2025	17:08:35.259	1		54.68
			1	54.68
			1	54.68
27/05/2025	17:07:45.224	100		54.65
			100	54.65
			100	54.65
27/05/2025	17:07:12.806	17		54.64
			17	54.64
			17	54.64
27/05/2025	17:05:42.128	370		54.61
			370	54.61
			370	54.61
27/05/2025	17:03:29.831	10		54.68
			10	54.68
			10	54.68
27/05/2025	17:01:53.232	5		54.68
			5	54.68
			5	54.68
27/05/2025	17:01:23.905	550		54.70
			550	54.70
			550	54.70
27/05/2025	17:01:20.640	2		54.65
			2	54.65
			2	54.65
27/05/2025	16:59:23.699	10		54.61
			10	54.61
			10	54.61
27/05/2025	16:58:40.968	200		54.60
			200	54.60
			200	54.60
27/05/2025	16:57:32.698	550		54.64
			550	54.64
			550	54.64
27/05/2025	16:55:44.870	4		54.77
			4	54.77
			4	54.77
27/05/2025	16:54:40.022	19		54.74
			19	54.74
			19	54.74
27/05/2025	16:54:11.259	20		54.75
			20	54.75
			20	54.75
27/05/2025	16:52:21.757	1		54.70
			1	54.70
			1	54.70
27/05/2025	16:50:59.220	1		54.77
			1	54.77
			1	54.77
27/05/2025	16:48:21.664	10		54.68
			10	54.68
			10	54.68
27/05/2025	16:48:00.275	37		54.66
			37	54.66
			37	54.66
27/05/2025	16:46:16.020	7		54.63
			7	54.63
			7	54.63
27/05/2025	16:45:29.552	7		54.56
			7	54.56
			7	54.56
27/05/2025	16:44:13.334	700		54.52
			700	54.52
			700	54.52
27/05/2025	16:41:33.919	175		54.55
			175	54.55
			175	54.55
27/05/2025	16:37:27.519	9		54.49
			9	54.49
			9	54.49
27/05/2025	16:37:13.529	55		54.50
			55	54.50
			55	54.50
27/05/2025	16:36:57.702	45		54.45
			45	54.45
			45	54.45
27/05/2025	16:36:44.558	1		54.42
			1	54.42
			1	54.42
27/05/2025	16:36:02.636	183		54.40
			183	54.40
			183	54.40
27/05/2025	16:35:27.842	149		54.36
			149	54.36
			149	54.36
27/05/2025	16:35:13.480	149		54.35
			149	54.35
			149	54.35
27/05/2025	16:34:42.709	5		54.30
			1	54.30
			4	54.30
			5	54.30
27/05/2025	16:32:41.088	10		54.31
			10	54.31
			10	54.31
27/05/2025	16:32:33.659	20		54.38
			20	54.38
			20	54.38
27/05/2025	16:32:26.599	10		54.38
			10	54.38
			10	54.38
27/05/2025	16:32:19.060	3		54.37
			3	54.37
			3	54.37
27/05/2025	16:32:06.472	2		54.39
			2	54.39
			2	54.39
27/05/2025	16:31:52.145	125		54.39
			125	54.39
			125	54.39
27/05/2025	16:31:42.723	149		54.39
			149	54.39
			149	54.39
27/05/2025	16:31:14.489	20		54.39
			20	54.39
			20	54.39
27/05/2025	16:31:00.073	600		54.38
			600	54.38
			600	54.38
27/05/2025	16:30:57.352	1		54.33
			1	54.33
			1	54.33
27/05/2025	16:29:40.314	13		54.27
			13	54.27
			13	54.27
27/05/2025	16:25:34.220	5		54.40
			5	54.40
			5	54.40
27/05/2025	16:25:13.023	920		54.37
			920	54.37
			920	54.37
27/05/2025	16:24:04.513	4		54.31
			4	54.31
			4	54.31
27/05/2025	16:24:04.427	920		54.31
			920	54.31
			920	54.31
27/05/2025	16:24:00.789	736		54.30
			736	54.30
			736	54.30
27/05/2025	16:23:45.735	38		54.30
			38	54.30
			38	54.30
27/05/2025	16:23:24.536	15		54.28
			15	54.28
			15	54.28
27/05/2025	16:22:11.229	280		54.26
			280	54.26
			280	54.26
27/05/2025	16:20:37.623	19		54.20
			19	54.20
			19	54.20
27/05/2025	16:19:51.492	9		54.15
			9	54.15
			9	54.15
27/05/2025	16:19:18.299	25		54.08
			25	54.08
			25	54.08
27/05/2025	16:19:12.931	3		54.12
			3	54.12
			3	54.12
27/05/2025	16:17:34.905	1		54.06
			1	54.06
			1	54.06
27/05/2025	16:17:06.835	500		54.00
			500	54.00
			500	54.00
27/05/2025	16:16:17.355	2		53.99
			2	53.99
			2	53.99
27/05/2025	16:15:52.186	3		53.91
			3	53.91
			3	53.91
27/05/2025	16:15:50.639	5		53.96
			5	53.96
			5	53.96
27/05/2025	16:15:39.003	5		53.95
			5	53.95
			5	53.95
27/05/2025	16:07:48.246	101		54.00
			101	54.00
			101	54.00
27/05/2025	16:06:20.505	100		53.99
			100	53.99
			100	53.99
27/05/2025	16:04:31.936	125		53.84
			125	53.84
			125	53.84
27/05/2025	16:02:58.835	8		53.90
			8	53.90
			8	53.90
27/05/2025	16:01:40.948	100		53.90
			100	53.90
			100	53.90
27/05/2025	16:00:06.710	1		53.76
			1	53.76
			1	53.76
27/05/2025	15:58:48.311	40		53.67
			40	53.67
			40	53.67
27/05/2025	15:57:27.673	200		53.73
			200	53.73
			200	53.73
27/05/2025	15:56:49.956	10		53.74
			10	53.74
			10	53.74
27/05/2025	15:56:41.794	19		53.79
			19	53.79
			19	53.79
27/05/2025	15:55:54.914	10		53.76
			10	53.76
			10	53.76
27/05/2025	15:54:29.676	50		53.80
			50	53.80
			50	53.80
27/05/2025	15:53:28.138	9		53.79
			9	53.79
			9	53.79
27/05/2025	15:53:12.740	2		53.75
			2	53.75
			2	53.75
27/05/2025	15:51:40.204	10		53.78
			10	53.78
			10	53.78
27/05/2025	15:50:11.617	15		53.78
			15	53.78
			15	53.78
27/05/2025	15:49:57.338	93		53.79
			93	53.79
			93	53.79
27/05/2025	15:48:36.643	558		53.78
			558	53.78
			558	53.78
27/05/2025	15:46:25.244	17		53.76
			17	53.76
			17	53.76
27/05/2025	15:45:22.751	18		53.82
			18	53.82
			18	53.82
27/05/2025	15:44:21.216	20		53.76
			20	53.76
			20	53.76
27/05/2025	15:43:19.897	50		53.73
			50	53.73
			50	53.73
27/05/2025	15:43:02.378	100		53.69
			100	53.69
			100	53.69
27/05/2025	15:39:31.409	60		53.78
			60	53.78
			60	53.78
27/05/2025	15:37:09.546	30		53.65
			30	53.65
			30	53.65
27/05/2025	15:36:37.807	37		53.55
			37	53.55
			37	53.55
27/05/2025	15:36:30.351	2		53.50
			2	53.50
			2	53.50
27/05/2025	15:36:02.496	2		53.60
			2	53.60
			2	53.60
27/05/2025	15:35:41.158	3		53.65
			3	53.65
			3	53.65
27/05/2025	15:33:25.856	14		53.69
			14	53.69
			14	53.69
27/05/2025	15:32:29.185	94		53.88
			94	53.88
			94	53.88
27/05/2025	15:30:25.553	35		53.90
			35	53.90
			35	53.90
27/05/2025	15:30:23.929	100		53.80
			100	53.80
			100	53.80
27/05/2025	15:27:27.145	100		53.76
			100	53.76
			100	53.76
27/05/2025	15:26:33.136	125		53.74
			125	53.74
			125	53.74
27/05/2025	15:26:10.647	20		53.64
			20	53.64
			20	53.64
27/05/2025	15:21:52.368	2		53.72
			2	53.72
			2	53.72
27/05/2025	15:21:15.362	30		53.73
			30	53.73
			30	53.73
27/05/2025	15:21:10.455	470		53.73
			470	53.73
			470	53.73
27/05/2025	15:17:35.232	50		53.75
			50	53.75
			50	53.75
27/05/2025	15:11:16.885	5		53.76
			5	53.76
			5	53.76
27/05/2025	15:08:48.448	10		53.78
			10	53.78
			10	53.78
27/05/2025	15:08:38.264	28		53.78
			28	53.78
			28	53.78
27/05/2025	15:05:07.240	100		53.61
			100	53.61
			100	53.61
27/05/2025	15:04:33.905	77		53.71
			77	53.71
			77	53.71
27/05/2025	14:59:16.234	60		53.59
			60	53.59
			60	53.59
27/05/2025	14:59:00.283	100		53.58
			100	53.58
			100	53.58
27/05/2025	14:57:30.841	6		53.68
			6	53.68
			6	53.68
27/05/2025	14:48:03.822	12		53.62
			12	53.62
			12	53.62
27/05/2025	14:47:07.712	2		53.71
			2	53.71
			2	53.71
27/05/2025	14:47:06.364	20		53.71
			20	53.71
			20	53.71
27/05/2025	14:46:21.761	4		53.72
			4	53.72
			4	53.72
27/05/2025	14:44:38.489	30		53.58
			30	53.58
			30	53.58
27/05/2025	14:43:32.696	1		53.67
			1	53.67
			1	53.67
27/05/2025	14:33:24.761	100		53.76
			100	53.76
			100	53.76
27/05/2025	14:32:50.601	5		53.65
			5	53.65
			5	53.65
27/05/2025	14:32:38.938	19		53.65
			19	53.65
			19	53.65
27/05/2025	14:28:40.484	5		53.79
			5	53.79
			5	53.79
27/05/2025	14:27:37.027	1		53.66
			1	53.66
			1	53.66
27/05/2025	14:20:01.547	10		53.79
			10	53.79
			10	53.79
27/05/2025	14:19:27.522	3		53.78
			3	53.78
			3	53.78
27/05/2025	14:16:38.816	2		53.81
			2	53.81
			2	53.81
27/05/2025	14:15:14.597	19		53.85
			19	53.85
			19	53.85
27/05/2025	14:14:55.840	5		53.72
			5	53.72
			5	53.72
27/05/2025	14:10:27.917	10		53.84
			10	53.84
			10	53.84
27/05/2025	14:04:57.128	20		53.73
			20	53.73
			20	53.73
27/05/2025	14:03:21.540	40		53.80
			40	53.80
			40	53.80
27/05/2025	14:02:17.795	15		53.83
			15	53.83
			15	53.83
27/05/2025	13:58:07.716	1		53.84
			1	53.84
			1	53.84
27/05/2025	13:56:54.724	100		53.70
			100	53.70
			100	53.70
27/05/2025	13:55:05.092	1		53.82
			1	53.82
			1	53.82
27/05/2025	13:48:49.349	11		53.78
			11	53.78
			11	53.78
27/05/2025	13:46:33.570	20		53.78
			20	53.78
			20	53.78
27/05/2025	13:44:50.237	4		53.77
			4	53.77
			4	53.77
27/05/2025	13:42:41.992	160		53.65
			160	53.65
			160	53.65
27/05/2025	13:39:56.846	80		53.67
			80	53.67
			80	53.67
27/05/2025	13:37:45.772	8		53.69
			8	53.69
			8	53.69
27/05/2025	13:32:25.157	50		53.68
			50	53.68
			50	53.68
27/05/2025	13:22:50.745	2		53.72
			2	53.72
			2	53.72
27/05/2025	13:21:36.347	2		53.72
			2	53.72
			2	53.72
27/05/2025	13:20:52.664	100		53.69
			100	53.69
			100	53.69
27/05/2025	13:20:49.019	8		53.55
			8	53.55
			8	53.55
27/05/2025	13:17:29.642	140		53.40
			140	53.40
			140	53.40
27/05/2025	13:16:00.250	30		53.60
			11	53.60
			19	53.60
			30	53.60
27/05/2025	13:14:49.703	206		53.70
			206	53.70
			206	53.70
27/05/2025	13:13:17.822	15		53.75
			15	53.75
			15	53.75
27/05/2025	13:09:49.756	23		53.69
			23	53.69
			23	53.69
27/05/2025	13:04:39.770	1		53.61
			1	53.61
			1	53.61
27/05/2025	13:03:23.679	40		53.62
			40	53.62
			40	53.62
27/05/2025	13:03:23.594	3		53.70
			3	53.70
			3	53.70
27/05/2025	13:01:55.979	10		53.78
			10	53.78
			10	53.78
27/05/2025	13:01:09.753	22		53.86
			22	53.86
			22	53.86
27/05/2025	12:57:21.152	20		53.90
			20	53.90
			20	53.90
27/05/2025	12:56:53.539	45		53.90
			45	53.90
			45	53.90
27/05/2025	12:56:20.914	1		53.90
			1	53.90
			1	53.90
27/05/2025	12:52:33.239	4		53.80
			4	53.80
			4	53.80
27/05/2025	12:47:26.317	8		53.87
			8	53.87
			8	53.87
27/05/2025	12:46:47.105	226		53.87
			226	53.87
			226	53.87
27/05/2025	12:41:09.624	4		53.85
			4	53.85
			4	53.85
27/05/2025	12:40:19.605	149		53.84
			149	53.84
			149	53.84
27/05/2025	12:39:02.514	150		54.01
			150	54.01
			150	54.01
27/05/2025	12:33:25.344	200		53.85
			200	53.85
			200	53.85
27/05/2025	12:32:24.327	19		54.02
			19	54.02
			19	54.02
27/05/2025	12:28:21.499	470		53.86
			470	53.86
			470	53.86
27/05/2025	12:28:21.449	110		53.86
			110	53.86
			110	53.86
27/05/2025	12:28:20.897	100		53.91
			100	53.91
			100	53.91
27/05/2025	12:26:24.044	2		53.92
			2	53.92
			2	53.92
27/05/2025	12:26:21.904	90		54.01
			90	54.01
			90	54.01
27/05/2025	12:24:28.364	50		54.03
			50	54.03
			50	54.03
27/05/2025	12:24:09.942	136		54.03
			136	54.03
			136	54.03
27/05/2025	12:22:48.169	19		54.04
			19	54.04
			19	54.04
27/05/2025	12:19:09.748	200		54.06
			200	54.06
			200	54.06
27/05/2025	12:17:20.364	1		54.07
			1	54.07
			1	54.07
27/05/2025	12:16:08.073	10		54.07
			10	54.07
			10	54.07
27/05/2025	12:15:34.457	5		54.06
			5	54.06
			5	54.06
27/05/2025	12:15:03.721	20		54.06
			20	54.06
			20	54.06
27/05/2025	12:13:16.930	1		54.05
			1	54.05
			1	54.05
27/05/2025	12:10:42.978	46		53.92
			46	53.92
			46	53.92
27/05/2025	12:10:42.793	93		54.06
			93	54.06
			93	54.06
27/05/2025	12:07:07.236	250		54.10
			250	54.10
			250	54.10
27/05/2025	12:06:59.383	250		54.09
			250	54.09
			250	54.09
27/05/2025	12:05:38.569	100		54.09
			100	54.09
			100	54.09
27/05/2025	12:02:21.909	250		54.05
			250	54.05
			250	54.05
27/05/2025	12:01:27.557	25		54.14
			25	54.14
			25	54.14
27/05/2025	11:55:44.771	15		54.10
			15	54.10
			15	54.10
27/05/2025	11:55:21.144	60		54.10
			60	54.10
			60	54.10
27/05/2025	11:54:14.706	1		54.07
			1	54.07
			1	54.07
27/05/2025	11:53:35.545	100		54.00
			75	54.00
			100	54.00
			25	54.00
27/05/2025	11:53:34.151	10		54.00
			10	54.00
			10	54.00
27/05/2025	11:50:53.710	60		54.08
			60	54.08
			60	54.08
27/05/2025	11:50:16.666	10		54.08
			10	54.08
			10	54.08
27/05/2025	11:47:32.360	60		54.10
			60	54.10
			60	54.10
27/05/2025	11:47:07.491	52		54.10
			52	54.10
			52	54.10
27/05/2025	11:43:23.350	10		54.11
			10	54.11
			10	54.11

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 889.00
Ask: 1 892.50
Volume: 86 332
+2.74%

Top 5 Turnover

Realtime Quotes
Last Update:
27/05/2025 @ 20:52:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice