Tradegate Exchange

Alphabet Inc. Class A

1634

1236

142.54

Date	Time	Volume	Order Volume	Price
12/05/2025	12:53:19.042	10		142.54
			10	142.54
			10	142.54
12/05/2025	12:53:03.048	35		142.54
			35	142.54
			35	142.54
12/05/2025	12:51:31.077	4		142.64
			4	142.64
			4	142.64
12/05/2025	12:51:07.278	25		142.64
			25	142.64
			25	142.64
12/05/2025	12:50:52.465	500		142.60
			500	142.60
			500	142.60
12/05/2025	12:50:52.163	140		142.60
			140	142.60
			140	142.60
12/05/2025	12:50:50.766	120		142.56
			120	142.56
			120	142.56
12/05/2025	12:50:45.452	15		142.66
			15	142.66
			15	142.66
12/05/2025	12:50:32.823	2		142.64
			2	142.64
			2	142.64
12/05/2025	12:50:31.235	1		142.66
			1	142.66
			1	142.66
12/05/2025	12:50:27.579	7		142.66
			7	142.66
			7	142.66
12/05/2025	12:50:27.131	50		142.66
			50	142.66
			50	142.66
12/05/2025	12:50:16.758	1		142.64
			1	142.64
			1	142.64
12/05/2025	12:50:01.766	25		142.64
			25	142.64
			25	142.64
12/05/2025	12:49:42.552	30		142.70
			30	142.70
			30	142.70
12/05/2025	12:49:29.569	1		142.72
			1	142.72
			1	142.72
12/05/2025	12:49:19.576	3		142.74
			3	142.74
			3	142.74
12/05/2025	12:48:26.577	10		142.72
			10	142.72
			10	142.72
12/05/2025	12:48:01.802	2		142.70
			2	142.70
			2	142.70
12/05/2025	12:47:38.763	7		142.74
			7	142.74
			7	142.74
12/05/2025	12:47:35.101	25		142.74
			25	142.74
			25	142.74
12/05/2025	12:47:28.647	33		142.74
			33	142.74
			33	142.74
12/05/2025	12:46:29.192	5		142.80
			5	142.80
			5	142.80
12/05/2025	12:46:05.943	3		142.80
			3	142.80
			3	142.80
12/05/2025	12:46:03.516	10		142.90
			10	142.90
			10	142.90
12/05/2025	12:45:58.725	7		142.90
			7	142.90
			7	142.90
12/05/2025	12:45:34.606	20		142.92
			20	142.92
			20	142.92
12/05/2025	12:45:05.808	200		142.94
			200	142.94
			200	142.94
12/05/2025	12:44:51.642	4		142.92
			4	142.92
			4	142.92
12/05/2025	12:44:23.939	10		142.88
			10	142.88
			10	142.88
12/05/2025	12:43:16.581	35		142.90
			35	142.90
			35	142.90
12/05/2025	12:42:06.963	7		142.98
			7	142.98
			7	142.98
12/05/2025	12:41:55.546	220		142.96
			220	142.96
			220	142.96
12/05/2025	12:41:50.837	85		142.94
			4	142.94
			80	142.94
			1	142.94
			85	142.94
12/05/2025	12:41:35.477	350		142.92
			350	142.92
			350	142.92
12/05/2025	12:41:14.255	10		142.88
			10	142.88
			10	142.88
12/05/2025	12:40:41.466	20		142.86
			20	142.86
			20	142.86
12/05/2025	12:40:33.515	21		142.88
			21	142.88
			21	142.88
12/05/2025	12:40:18.829	70		142.80
			70	142.80
			70	142.80
12/05/2025	12:39:39.385	10		142.86
			10	142.86
			10	142.86
12/05/2025	12:39:30.428	20		142.88
			20	142.88
			20	142.88
12/05/2025	12:39:02.562	20		142.88
			15	142.88
			5	142.88
			20	142.88
12/05/2025	12:38:59.208	50		142.80
			50	142.80
			50	142.80
12/05/2025	12:38:58.995	10		142.86
			10	142.86
			10	142.86
12/05/2025	12:38:48.113	7		142.86
			7	142.86
			7	142.86
12/05/2025	12:38:32.385	360		142.78
			352	142.78
			8	142.78
			10	142.78
			350	142.78
12/05/2025	12:37:37.688	250		142.74
			250	142.74
			250	142.74
12/05/2025	12:37:36.037	30		142.74
			30	142.74
			30	142.74
12/05/2025	12:37:23.091	113		142.70
			113	142.70
			113	142.70
12/05/2025	12:37:16.358	100		142.68
			100	142.68
			100	142.68
12/05/2025	12:36:42.008	3		142.72
			3	142.72
			3	142.72
12/05/2025	12:36:36.382	9		142.72
			9	142.72
			9	142.72
12/05/2025	12:36:16.162	42		142.72
			42	142.72
			42	142.72
12/05/2025	12:36:11.715	70		142.72
			70	142.72
			70	142.72
12/05/2025	12:36:09.679	5		142.72
			5	142.72
			5	142.72
12/05/2025	12:36:04.905	4		142.80
			4	142.80
			4	142.80
12/05/2025	12:36:01.172	1 586		142.60
			2	142.60
			3	142.60
			8	142.60
			1 578	142.60
			1 581	142.60
12/05/2025	12:35:05.938	350		142.86
			350	142.86
			350	142.86
12/05/2025	12:34:46.127	3		142.88
			3	142.88
			3	142.88
12/05/2025	12:34:44.121	25		142.88
			25	142.88
			25	142.88
12/05/2025	12:34:33.163	12		142.88
			12	142.88
			12	142.88
12/05/2025	12:34:31.842	50		142.88
			50	142.88
			50	142.88
12/05/2025	12:34:11.564	10		142.84
			10	142.84
			10	142.84
12/05/2025	12:33:46.812	9		142.76
			9	142.76
			9	142.76
12/05/2025	12:33:38.144	14		142.72
			14	142.72
			14	142.72
12/05/2025	12:32:46.082	3		142.64
			3	142.64
			3	142.64
12/05/2025	12:32:37.311	8		142.72
			8	142.72
			8	142.72
12/05/2025	12:32:21.524	30		142.76
			30	142.76
			30	142.76
12/05/2025	12:32:15.302	1		142.72
			1	142.72
			1	142.72
12/05/2025	12:31:51.806	7		142.68
			7	142.68
			7	142.68
12/05/2025	12:31:34.154	10		142.68
			10	142.68
			10	142.68
12/05/2025	12:31:33.189	60		142.68
			60	142.68
			60	142.68
12/05/2025	12:31:17.277	10		142.68
			10	142.68
			10	142.68
12/05/2025	12:30:59.239	14		142.68
			14	142.68
			14	142.68
12/05/2025	12:30:56.762	14		142.64
			14	142.64
			14	142.64
12/05/2025	12:30:27.358	10		142.66
			10	142.66
			10	142.66
12/05/2025	12:29:51.879	80		142.66
			30	142.66
			80	142.66
			50	142.66
12/05/2025	12:29:23.033	40		142.64
			40	142.64
			31	142.64
			5	142.64
			4	142.64
12/05/2025	12:29:04.618	270		142.72
			1	142.72
			20	142.72
			6	142.72
			60	142.72
			25	142.72
			10	142.72
			218	142.72
			200	142.72
12/05/2025	12:26:19.879	250		142.68
			250	142.68
			250	142.68
12/05/2025	12:26:16.157	5		142.64
			5	142.64
			5	142.64
12/05/2025	12:25:29.701	7		142.68
			7	142.68
			7	142.68
12/05/2025	12:25:07.624	10		142.74
			10	142.74
			10	142.74
12/05/2025	12:25:07.507	44		142.82
			25	142.82
			1	142.82
			6	142.82
			12	142.82
			44	142.82
12/05/2025	12:23:33.665	300		142.74
			300	142.74
			300	142.74
12/05/2025	12:23:20.827	5		142.72
			5	142.72
			5	142.72
12/05/2025	12:23:05.547	8		142.72
			8	142.72
			8	142.72
12/05/2025	12:23:02.568	60		142.68
			60	142.68
			60	142.68
12/05/2025	12:22:29.892	73		142.70
			73	142.70
			73	142.70
12/05/2025	12:22:18.692	100		142.70
			100	142.70
			100	142.70
12/05/2025	12:22:11.615	10		142.68
			10	142.68
			10	142.68
12/05/2025	12:22:10.257	37		142.68
			37	142.68
			37	142.68
12/05/2025	12:21:57.907	1		142.68
			1	142.68
			1	142.68
12/05/2025	12:21:45.166	70		142.68
			70	142.68
			70	142.68
12/05/2025	12:20:37.938	100		142.66
			100	142.66
			100	142.66
12/05/2025	12:20:36.481	92		142.60
			92	142.60
			92	142.60
12/05/2025	12:20:25.804	15		142.60
			15	142.60
			15	142.60
12/05/2025	12:20:24.851	6		142.66
			6	142.66
			6	142.66
12/05/2025	12:20:22.583	10		142.66
			10	142.66
			10	142.66
12/05/2025	12:20:16.115	8		142.68
			8	142.68
			8	142.68
12/05/2025	12:20:07.946	10		142.68
			10	142.68
			10	142.68
12/05/2025	12:19:36.586	25		142.68
			1	142.68
			25	142.68
			24	142.68
12/05/2025	12:18:59.873	1		142.66
			1	142.66
			1	142.66
12/05/2025	12:18:59.335	25		142.66
			25	142.66
			25	142.66
12/05/2025	12:18:28.571	100		142.72
			100	142.72
			100	142.72
12/05/2025	12:18:15.737	36		142.66
			36	142.66
			36	142.66
12/05/2025	12:16:23.248	10		142.62
			10	142.62
			10	142.62
12/05/2025	12:15:47.471	70		142.54
			70	142.54
			70	142.54
12/05/2025	12:15:10.951	7		142.54
			7	142.54
			7	142.54
12/05/2025	12:15:03.101	11		142.54
			11	142.54
			11	142.54
12/05/2025	12:15:02.647	40		142.54
			40	142.54
			40	142.54
12/05/2025	12:14:24.432	15		142.56
			15	142.56
			15	142.56
12/05/2025	12:14:22.181	8		142.58
			8	142.58
			8	142.58
12/05/2025	12:13:57.237	40		142.56
			40	142.56
			40	142.56
12/05/2025	12:13:55.718	18		142.56
			18	142.56
			18	142.56
12/05/2025	12:13:14.417	100		142.58
			100	142.58
			100	142.58
12/05/2025	12:12:38.111	10		142.52
			10	142.52
			10	142.52
12/05/2025	12:12:36.998	31		142.58
			31	142.58
			31	142.58
12/05/2025	12:12:25.853	50		142.56
			50	142.56
			50	142.56
12/05/2025	12:12:22.953	20		142.52
			20	142.52
			20	142.52
12/05/2025	12:12:05.897	350		142.54
			350	142.54
			350	142.54
12/05/2025	12:11:39.274	10		142.50
			10	142.50
			10	142.50
12/05/2025	12:11:19.017	1		142.48
			1	142.48
			1	142.48
12/05/2025	12:11:17.757	8		142.48
			8	142.48
			8	142.48
12/05/2025	12:11:06.249	10		142.50
			10	142.50
			10	142.50
12/05/2025	12:10:58.965	15		142.52
			15	142.52
			15	142.52
12/05/2025	12:10:09.235	2		142.50
			2	142.50
			2	142.50
12/05/2025	12:10:06.505	40		142.56
			40	142.56
			40	142.56
12/05/2025	12:10:05.375	8		142.56
			8	142.56
			8	142.56
12/05/2025	12:09:52.539	8		142.56
			8	142.56
			8	142.56
12/05/2025	12:09:47.500	7		142.54
			7	142.54
			7	142.54
12/05/2025	12:09:32.792	50		142.54
			50	142.54
			50	142.54
12/05/2025	12:09:24.693	20		142.58
			19	142.58
			1	142.58
			20	142.58
12/05/2025	12:08:41.731	211		142.54
			211	142.54
			211	142.54
12/05/2025	12:08:33.625	31		142.58
			31	142.58
			31	142.58
12/05/2025	12:07:50.104	500		142.50
			500	142.50
			500	142.50
12/05/2025	12:07:41.867	8		142.58
			8	142.58
			8	142.58
12/05/2025	12:07:25.142	115		142.56
			115	142.56
			115	142.56
12/05/2025	12:06:55.676	3		142.54
			3	142.54
			3	142.54
12/05/2025	12:06:15.533	57		142.50
			20	142.50
			57	142.50
			25	142.50
			12	142.50
12/05/2025	12:06:11.094	10		142.44
			10	142.44
			10	142.44
12/05/2025	12:06:02.239	70		142.48
			70	142.48
			70	142.48
12/05/2025	12:05:53.162	7		142.48
			7	142.48
			7	142.48
12/05/2025	12:05:26.404	27		142.46
			27	142.46
			27	142.46
12/05/2025	12:05:09.455	4		142.46
			4	142.46
			4	142.46
12/05/2025	12:05:03.243	100		142.44
			100	142.44
			100	142.44
12/05/2025	12:04:54.056	50		142.40
			48	142.40
			2	142.40
			50	142.40
12/05/2025	12:04:53.286	10		142.48
			10	142.48
			10	142.48
12/05/2025	12:03:52.409	250		142.46
			250	142.46
			250	142.46
12/05/2025	12:03:29.467	10		142.48
			10	142.48
			10	142.48
12/05/2025	12:03:24.653	500		142.42
			500	142.42
			500	142.42
12/05/2025	12:03:00.291	25		142.48
			25	142.48
			25	142.48
12/05/2025	12:02:39.239	1		142.48
			1	142.48
			1	142.48
12/05/2025	12:02:37.170	3		142.48
			3	142.48
			3	142.48
12/05/2025	12:02:17.630	1		142.48
			1	142.48
			1	142.48
12/05/2025	12:01:59.798	22		142.46
			22	142.46
			22	142.46
12/05/2025	12:01:30.203	10		142.48
			10	142.48
			10	142.48
12/05/2025	12:01:29.308	3		142.48
			3	142.48
			3	142.48
12/05/2025	12:01:04.883	1		142.48
			1	142.48
			1	142.48
12/05/2025	12:01:02.465	20		142.44
			20	142.44
			20	142.44
12/05/2025	12:00:56.716	1		142.48
			1	142.48
			1	142.48
12/05/2025	12:00:12.316	9		142.42
			9	142.42
			9	142.42
12/05/2025	12:00:04.463	3		142.42
			3	142.42
			3	142.42
12/05/2025	11:59:51.518	35		142.46
			35	142.46
			35	142.46
12/05/2025	11:59:48.251	22		142.44
			22	142.44
			22	142.44
12/05/2025	11:59:41.609	18		142.44
			18	142.44
			18	142.44
12/05/2025	11:59:09.890	4		142.42
			4	142.42
			4	142.42
12/05/2025	11:58:52.158	2		142.44
			2	142.44
			2	142.44
12/05/2025	11:58:48.643	25		142.46
			25	142.46
			25	142.46
12/05/2025	11:58:15.136	18		142.46
			18	142.46
			18	142.46
12/05/2025	11:57:55.385	28		142.46
			28	142.46
			28	142.46
12/05/2025	11:57:49.201	2		142.46
			2	142.46
			2	142.46
12/05/2025	11:57:46.892	8		142.44
			8	142.44
			8	142.44
12/05/2025	11:57:45.216	50		142.44
			50	142.44
			50	142.44
12/05/2025	11:57:43.662	15		142.44
			15	142.44
			15	142.44
12/05/2025	11:57:20.567	7		142.46
			7	142.46
			7	142.46
12/05/2025	11:56:11.048	21		142.46
			21	142.46
			21	142.46
12/05/2025	11:55:48.145	9		142.46
			9	142.46
			9	142.46
12/05/2025	11:54:24.426	4		142.36
			4	142.36
			4	142.36
12/05/2025	11:54:15.109	10		142.42
			10	142.42
			10	142.42
12/05/2025	11:54:12.579	20		142.44
			20	142.44
			20	142.44
12/05/2025	11:53:04.865	1		142.42
			1	142.42
			1	142.42
12/05/2025	11:53:04.209	50		142.42
			50	142.42
			20	142.42
			30	142.42
12/05/2025	11:52:22.619	14		142.40
			14	142.40
			14	142.40
12/05/2025	11:51:02.856	10		142.30
			10	142.30
			10	142.30
12/05/2025	11:50:19.080	29		142.32
			29	142.32
			29	142.32
12/05/2025	11:50:02.874	33		142.24
			33	142.24
			33	142.24
12/05/2025	11:50:00.437	35		142.30
			35	142.30
			35	142.30
12/05/2025	11:49:20.268	40		142.34
			40	142.34
			40	142.34
12/05/2025	11:49:17.492	10		142.28
			10	142.28
			10	142.28
12/05/2025	11:48:16.024	20		142.34
			20	142.34
			20	142.34
12/05/2025	11:47:53.804	35		142.38
			35	142.38
			35	142.38
12/05/2025	11:46:58.330	3		142.26
			3	142.26
			3	142.26
12/05/2025	11:46:31.758	15		142.18
			15	142.18
			15	142.18
12/05/2025	11:46:19.781	75		142.20
			75	142.20
			75	142.20
12/05/2025	11:46:19.546	35		142.20
			35	142.20
			35	142.20
12/05/2025	11:45:13.759	8		142.18
			8	142.18
			8	142.18
12/05/2025	11:45:03.179	14		142.24
			14	142.24
			14	142.24
12/05/2025	11:44:45.455	20		142.24
			20	142.24
			20	142.24
12/05/2025	11:44:21.383	4		142.26
			4	142.26
			4	142.26
12/05/2025	11:44:12.958	17		142.26
			17	142.26
			17	142.26
12/05/2025	11:44:12.788	14		142.18
			5	142.18
			14	142.18
			9	142.18
12/05/2025	11:43:57.838	1		142.16
			1	142.16
			1	142.16
12/05/2025	11:43:19.753	20		142.24
			20	142.24
			20	142.24
12/05/2025	11:43:08.740	3		142.16
			3	142.16
			3	142.16
12/05/2025	11:42:59.082	1		142.26
			1	142.26
			1	142.26
12/05/2025	11:41:59.455	235		142.12
			235	142.12
			235	142.12
12/05/2025	11:41:35.111	4		142.14
			4	142.14
			4	142.14
12/05/2025	11:41:28.101	3		142.14
			3	142.14
			3	142.14
12/05/2025	11:41:20.075	20		142.04
			20	142.04
			20	142.04
12/05/2025	11:40:51.976	11		142.18
			11	142.18
			11	142.18
12/05/2025	11:40:36.583	29		142.16
			29	142.16
			29	142.16
12/05/2025	11:40:22.417	1		142.12
			1	142.12
			1	142.12
12/05/2025	11:40:20.388	25		142.18
			25	142.18
			25	142.18
12/05/2025	11:39:58.016	10		142.12
			10	142.12
			10	142.12
12/05/2025	11:39:55.158	30		142.16
			30	142.16
			30	142.16
12/05/2025	11:39:55.104	1		142.16
			1	142.16
			1	142.16
12/05/2025	11:39:52.491	1		142.16
			1	142.16
			1	142.16
12/05/2025	11:39:26.006	2		142.18
			2	142.18
			2	142.18
12/05/2025	11:39:15.953	36		142.10
			36	142.10
			36	142.10
12/05/2025	11:38:50.705	20		142.24
			16	142.24
			4	142.24
			20	142.24
12/05/2025	11:38:50.006	15		142.24
			15	142.24
			4	142.24
			11	142.24
12/05/2025	11:38:25.146	5		142.16
			5	142.16
			5	142.16
12/05/2025	11:38:05.165	12		142.12
			12	142.12
			12	142.12
12/05/2025	11:38:02.879	21		142.10
			21	142.10
			21	142.10
12/05/2025	11:37:56.240	1		142.02
			1	142.02
			1	142.02
12/05/2025	11:37:45.421	10		142.02
			10	142.02
			10	142.02
12/05/2025	11:37:44.962	10		142.10
			10	142.10
			10	142.10
12/05/2025	11:37:44.098	25		142.10
			25	142.10
			25	142.10
12/05/2025	11:37:14.515	20		142.08
			20	142.08
			20	142.08
12/05/2025	11:36:38.055	10		142.06
			10	142.06
			10	142.06
12/05/2025	11:36:20.481	100		142.04
			100	142.04
			100	142.04
12/05/2025	11:35:51.132	22		142.08
			22	142.08
			22	142.08
12/05/2025	11:35:47.785	5		142.10
			5	142.10
			5	142.10
12/05/2025	11:35:39.721	3		142.10
			3	142.10
			3	142.10
12/05/2025	11:35:24.133	30		142.12
			30	142.12
			30	142.12
12/05/2025	11:35:20.425	14		142.10
			14	142.10
			14	142.10
12/05/2025	11:34:27.431	27		142.14
			27	142.14
			27	142.14
12/05/2025	11:34:21.026	50		142.24
			50	142.24
			50	142.24
12/05/2025	11:34:20.718	50		142.22
			50	142.22
			50	142.22
12/05/2025	11:34:06.965	35		142.16
			35	142.16
			35	142.16
12/05/2025	11:33:59.262	5		142.16
			5	142.16
			5	142.16
12/05/2025	11:33:10.230	19		142.00
			19	142.00
			19	142.00
12/05/2025	11:33:09.496	71		141.94
			71	141.94
			71	141.94
12/05/2025	11:32:18.610	10		142.02
			10	142.02
			10	142.02
12/05/2025	11:32:15.699	1		141.94
			1	141.94
			1	141.94
12/05/2025	11:31:22.260	6		141.98
			6	141.98
			6	141.98
12/05/2025	11:31:21.052	1		142.00
			1	142.00
			1	142.00
12/05/2025	11:31:10.114	20		141.92
			20	141.92
			20	141.92
12/05/2025	11:31:05.952	15		141.98
			15	141.98
			15	141.98
12/05/2025	11:30:50.105	25		141.96
			25	141.96
			25	141.96
12/05/2025	11:30:19.992	15		142.00
			15	142.00
			15	142.00
12/05/2025	11:30:16.770	70		142.00
			70	142.00
			70	142.00
12/05/2025	11:30:09.922	388		141.98
			350	141.98
			38	141.98
			386	141.98
			2	141.98
12/05/2025	11:29:01.422	210		141.88
			210	141.88
			210	141.88
12/05/2025	11:28:54.013	77		141.88
			77	141.88
			77	141.88
12/05/2025	11:28:45.562	15		141.88
			15	141.88
			15	141.88
12/05/2025	11:28:44.858	2		141.88
			2	141.88
			2	141.88
12/05/2025	11:28:18.728	17		141.88
			17	141.88
			17	141.88
12/05/2025	11:28:17.326	51		141.88
			51	141.88
			51	141.88
12/05/2025	11:28:08.569	141		141.92
			141	141.92
			141	141.92
12/05/2025	11:28:08.334	100		141.92
			100	141.92
			100	141.92
12/05/2025	11:28:07.738	110		141.84
			110	141.84
			110	141.84
12/05/2025	11:28:01.437	1		141.90
			1	141.90
			1	141.90
12/05/2025	11:27:57.819	4		141.88
			4	141.88
			4	141.88
12/05/2025	11:27:49.378	2		141.88
			2	141.88
			2	141.88
12/05/2025	11:27:42.643	1		141.88
			1	141.88
			1	141.88
12/05/2025	11:27:33.591	1		141.88
			1	141.88
			1	141.88
12/05/2025	11:27:19.520	1		141.90
			1	141.90
			1	141.90
12/05/2025	11:27:15.703	1		141.90
			1	141.90
			1	141.90
12/05/2025	11:27:13.387	31		141.90
			31	141.90
			31	141.90
12/05/2025	11:26:55.598	2		141.90
			2	141.90
			2	141.90
12/05/2025	11:26:51.253	3		141.90
			3	141.90
			3	141.90
12/05/2025	11:26:44.739	32		141.90
			32	141.90
			32	141.90
12/05/2025	11:26:43.503	28		141.82
			28	141.82
			28	141.82
12/05/2025	11:26:38.905	1		141.88
			1	141.88
			1	141.88
12/05/2025	11:26:38.101	1		141.88
			1	141.88
			1	141.88
12/05/2025	11:26:37.398	1		141.88
			1	141.88
			1	141.88
12/05/2025	11:26:34.910	6		141.80
			6	141.80
			6	141.80
12/05/2025	11:26:32.471	1		141.88
			1	141.88
			1	141.88
12/05/2025	11:26:30.963	31		141.88
			31	141.88
			31	141.88
12/05/2025	11:26:30.262	1		141.88
			1	141.88
			1	141.88
12/05/2025	11:26:15.998	5		141.88
			5	141.88
			5	141.88
12/05/2025	11:26:13.671	10		141.88
			10	141.88
			10	141.88
12/05/2025	11:26:07.964	1		141.90
			1	141.90
			1	141.90
12/05/2025	11:25:44.555	30		141.92
			30	141.92
			30	141.92
12/05/2025	11:25:37.343	20		141.92
			20	141.92
			20	141.92
12/05/2025	11:25:20.535	3		141.92
			3	141.92
			3	141.92
12/05/2025	11:25:13.508	3		141.92
			3	141.92
			3	141.92
12/05/2025	11:25:08.734	30		141.92
			30	141.92
			30	141.92
12/05/2025	11:25:05.468	1		141.90
			1	141.90
			1	141.90
12/05/2025	11:25:04.159	5		141.90
			5	141.90
			5	141.90
12/05/2025	11:25:00.052	5		141.90
			5	141.90
			5	141.90
12/05/2025	11:24:54.412	32		141.92
			32	141.92
			32	141.92
12/05/2025	11:24:51.900	25		141.92
			25	141.92
			25	141.92
12/05/2025	11:24:51.195	29		141.92
			29	141.92
			29	141.92
12/05/2025	11:24:49.482	34		141.94
			34	141.94
			34	141.94
12/05/2025	11:24:22.434	48		142.00
			48	142.00
			48	142.00
12/05/2025	11:24:20.125	1		141.98
			1	141.98
			1	141.98
12/05/2025	11:24:11.217	9		141.90
			9	141.90
			9	141.90
12/05/2025	11:24:01.352	140		141.96
			140	141.96
			140	141.96
12/05/2025	11:24:00.943	22		141.94
			22	141.94
			22	141.94
12/05/2025	11:23:57.389	18		141.96
			18	141.96
			18	141.96
12/05/2025	11:23:54.763	1		141.96
			1	141.96
			1	141.96
12/05/2025	11:23:53.277	4		141.88
			4	141.88
			4	141.88
12/05/2025	11:23:48.686	6		141.94
			6	141.94
			6	141.94
12/05/2025	11:23:47.781	131		141.96
			131	141.96
			131	141.96
12/05/2025	11:23:41.679	3		141.90
			3	141.90
			3	141.90
12/05/2025	11:23:30.503	2		141.94
			2	141.94
			2	141.94
12/05/2025	11:23:22.368	10		142.04
			10	142.04
			10	142.04
12/05/2025	11:23:17.716	2		141.96
			2	141.96
			2	141.96
12/05/2025	11:23:06.894	30		141.98
			30	141.98
			30	141.98
12/05/2025	11:22:54.748	4		141.96
			4	141.96
			4	141.96
12/05/2025	11:22:10.627	100		141.86
			100	141.86
			100	141.86
12/05/2025	11:22:01.602	30		141.84
			30	141.84
			30	141.84
12/05/2025	11:21:39.742	15		141.86
			15	141.86
			15	141.86
12/05/2025	11:21:37.020	160		141.78
			160	141.78
			160	141.78
12/05/2025	11:21:36.977	10		141.78
			10	141.78
			10	141.78
12/05/2025	11:21:23.381	20		141.88
			20	141.88
			20	141.88
12/05/2025	11:21:20.009	450		141.88
			450	141.88
			450	141.88
12/05/2025	11:21:19.893	11		142.00
			8	142.00
			3	142.00
			11	142.00
12/05/2025	11:21:16.195	2		142.04
			2	142.04
			2	142.04
12/05/2025	11:21:00.188	4		142.06
			4	142.06
			4	142.06

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: 1 614.00
Ask: 1 615.00
Volume: 114 090
-4.78%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 12:53:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice