Tradegate Exchange

Alphabet Inc. Class A

1032

885

143.28

Date	Time	Volume	Order Volume	Price
02/05/2025	13:40:32.427	5		143.28
			5	143.28
			5	143.28
02/05/2025	13:40:04.014	3		143.26
			3	143.26
			3	143.26
02/05/2025	13:39:02.709	4		143.36
			4	143.36
			4	143.36
02/05/2025	13:38:08.616	10		143.30
			10	143.30
			10	143.30
02/05/2025	13:37:29.715	90		143.32
			90	143.32
			90	143.32
02/05/2025	13:36:26.058	3		143.32
			3	143.32
			3	143.32
02/05/2025	13:36:13.489	13		143.32
			13	143.32
			13	143.32
02/05/2025	13:36:10.926	50		143.32
			50	143.32
			50	143.32
02/05/2025	13:35:45.052	2		143.30
			2	143.30
			2	143.30
02/05/2025	13:35:06.270	20		143.42
			20	143.42
			20	143.42
02/05/2025	13:34:59.748	25		143.28
			25	143.28
			25	143.28
02/05/2025	13:34:14.154	20		143.42
			20	143.42
			20	143.42
02/05/2025	13:33:57.627	34		143.42
			34	143.42
			34	143.42
02/05/2025	13:32:01.207	10		143.40
			10	143.40
			10	143.40
02/05/2025	13:31:55.758	7		143.40
			7	143.40
			7	143.40
02/05/2025	13:30:52.882	3		143.50
			3	143.50
			3	143.50
02/05/2025	13:29:41.425	100		143.46
			100	143.46
			100	143.46
02/05/2025	13:29:23.918	20		143.38
			20	143.38
			20	143.38
02/05/2025	13:28:53.729	30		143.38
			30	143.38
			30	143.38
02/05/2025	13:28:12.567	3		143.44
			3	143.44
			3	143.44
02/05/2025	13:27:58.962	13		143.38
			13	143.38
			13	143.38
02/05/2025	13:27:55.660	20		143.44
			20	143.44
			20	143.44
02/05/2025	13:27:33.513	8		143.44
			8	143.44
			8	143.44
02/05/2025	13:26:16.500	8		143.50
			8	143.50
			8	143.50
02/05/2025	13:24:53.512	12		143.48
			12	143.48
			12	143.48
02/05/2025	13:24:23.585	21		143.44
			21	143.44
			21	143.44
02/05/2025	13:23:32.299	65		143.42
			65	143.42
			65	143.42
02/05/2025	13:23:29.510	5		143.48
			5	143.48
			5	143.48
02/05/2025	13:21:03.687	8		143.60
			8	143.60
			8	143.60
02/05/2025	13:20:47.768	10		143.62
			10	143.62
			10	143.62
02/05/2025	13:20:10.908	10		143.66
			10	143.66
			10	143.66
02/05/2025	13:19:57.556	6		143.60
			6	143.60
			6	143.60
02/05/2025	13:19:42.397	50		143.62
			50	143.62
			50	143.62
02/05/2025	13:19:04.049	20		143.64
			20	143.64
			20	143.64
02/05/2025	13:18:56.087	10		143.64
			10	143.64
			10	143.64
02/05/2025	13:18:43.553	15		143.50
			15	143.50
			15	143.50
02/05/2025	13:18:40.251	7		143.52
			7	143.52
			7	143.52
02/05/2025	13:18:31.030	1		143.58
			1	143.58
			1	143.58
02/05/2025	13:17:33.618	200		143.58
			200	143.58
			200	143.58
02/05/2025	13:17:21.484	10		143.58
			10	143.58
			10	143.58
02/05/2025	13:14:22.138	8		143.54
			8	143.54
			8	143.54
02/05/2025	13:13:55.632	11		143.46
			11	143.46
			11	143.46
02/05/2025	13:13:36.534	178		143.56
			178	143.56
			178	143.56
02/05/2025	13:13:05.578	30		143.56
			30	143.56
			30	143.56
02/05/2025	13:12:25.064	1		143.56
			1	143.56
			1	143.56
02/05/2025	13:12:17.600	10		143.52
			10	143.52
			10	143.52
02/05/2025	13:12:16.476	35		143.52
			35	143.52
			35	143.52
02/05/2025	13:09:48.908	10		143.54
			10	143.54
			10	143.54
02/05/2025	13:09:41.751	10		143.40
			10	143.40
			10	143.40
02/05/2025	13:08:54.449	70		143.54
			70	143.54
			70	143.54
02/05/2025	13:08:47.395	120		143.54
			120	143.54
			120	143.54
02/05/2025	13:08:22.300	25		143.56
			25	143.56
			25	143.56
02/05/2025	13:07:27.779	1		143.58
			1	143.58
			1	143.58
02/05/2025	13:06:17.401	10		143.64
			10	143.64
			10	143.64
02/05/2025	13:05:07.685	33		143.66
			33	143.66
			33	143.66
02/05/2025	13:05:05.150	17		143.66
			17	143.66
			17	143.66
02/05/2025	13:04:21.924	15		143.58
			15	143.58
			15	143.58
02/05/2025	13:04:11.398	70		143.56
			70	143.56
			70	143.56
02/05/2025	13:03:35.566	35		143.58
			35	143.58
			35	143.58
02/05/2025	13:03:07.008	15		143.64
			15	143.64
			15	143.64
02/05/2025	13:02:42.578	23		143.64
			23	143.64
			23	143.64
02/05/2025	13:02:20.375	10		143.60
			10	143.60
			10	143.60
02/05/2025	13:02:01.845	148		143.50
			148	143.50
			148	143.50
02/05/2025	13:01:20.031	25		143.56
			25	143.56
			25	143.56
02/05/2025	13:00:36.023	10		143.56
			10	143.56
			10	143.56
02/05/2025	13:00:06.624	500		143.58
			500	143.58
			500	143.58
02/05/2025	12:59:46.025	43		143.64
			43	143.64
			43	143.64
02/05/2025	12:59:41.565	4		143.64
			4	143.64
			4	143.64
02/05/2025	12:59:31.490	9		143.62
			9	143.62
			9	143.62
02/05/2025	12:58:08.665	60		143.62
			60	143.62
			60	143.62
02/05/2025	12:57:52.055	50		143.62
			50	143.62
			50	143.62
02/05/2025	12:57:49.286	11		143.56
			11	143.56
			11	143.56
02/05/2025	12:56:42.670	7		143.56
			7	143.56
			7	143.56
02/05/2025	12:55:50.828	5		143.62
			5	143.62
			5	143.62
02/05/2025	12:55:02.519	20		143.54
			20	143.54
			20	143.54
02/05/2025	12:54:34.667	10		143.56
			10	143.56
			10	143.56
02/05/2025	12:54:27.297	5		143.58
			5	143.58
			5	143.58
02/05/2025	12:53:15.342	25		143.60
			25	143.60
			25	143.60
02/05/2025	12:52:38.221	10		143.50
			10	143.50
			10	143.50
02/05/2025	12:52:27.958	5		143.54
			5	143.54
			5	143.54
02/05/2025	12:50:57.673	195		143.60
			195	143.60
			195	143.60
02/05/2025	12:49:40.354	104		143.64
			104	143.64
			104	143.64
02/05/2025	12:49:18.434	175		143.64
			175	143.64
			175	143.64
02/05/2025	12:48:36.196	15		143.66
			15	143.66
			15	143.66
02/05/2025	12:48:33.788	1		143.66
			1	143.66
			1	143.66
02/05/2025	12:47:50.370	20		143.54
			15	143.54
			5	143.54
			20	143.54
02/05/2025	12:47:23.905	11		143.52
			11	143.52
			11	143.52
02/05/2025	12:47:23.537	40		143.60
			40	143.60
			40	143.60
02/05/2025	12:47:20.166	10		143.62
			10	143.62
			10	143.62
02/05/2025	12:46:00.156	30		143.60
			30	143.60
			30	143.60
02/05/2025	12:45:48.764	2		143.52
			2	143.52
			2	143.52
02/05/2025	12:45:24.507	1		143.54
			1	143.54
			1	143.54
02/05/2025	12:44:54.920	5		143.48
			5	143.48
			5	143.48
02/05/2025	12:44:45.863	8		143.48
			8	143.48
			8	143.48
02/05/2025	12:42:26.453	50		143.52
			50	143.52
			50	143.52
02/05/2025	12:41:16.247	3		143.50
			3	143.50
			3	143.50
02/05/2025	12:41:10.569	1		143.44
			1	143.44
			1	143.44
02/05/2025	12:40:29.962	7		143.52
			7	143.52
			4	143.52
			3	143.52
02/05/2025	12:40:18.586	1		143.52
			1	143.52
			1	143.52
02/05/2025	12:39:48.116	25		143.50
			25	143.50
			25	143.50
02/05/2025	12:39:30.323	3		143.42
			3	143.42
			3	143.42
02/05/2025	12:38:28.674	7		143.52
			7	143.52
			7	143.52
02/05/2025	12:38:19.126	50		143.50
			50	143.50
			50	143.50
02/05/2025	12:38:14.094	3		143.44
			3	143.44
			3	143.44
02/05/2025	12:37:30.292	60		143.50
			10	143.50
			50	143.50
			60	143.50
02/05/2025	12:37:25.393	20		143.54
			20	143.54
			20	143.54
02/05/2025	12:36:23.546	4		143.54
			4	143.54
			4	143.54
02/05/2025	12:35:54.687	2		143.58
			2	143.58
			2	143.58
02/05/2025	12:34:54.765	25		143.48
			25	143.48
			25	143.48
02/05/2025	12:34:37.591	11		143.56
			11	143.56
			11	143.56
02/05/2025	12:33:44.056	196		143.50
			100	143.50
			196	143.50
			96	143.50
02/05/2025	12:33:29.001	20		143.48
			20	143.48
			20	143.48
02/05/2025	12:33:17.757	5		143.50
			5	143.50
			5	143.50
02/05/2025	12:33:13.298	1		143.54
			1	143.54
			1	143.54
02/05/2025	12:32:55.900	7		143.48
			7	143.48
			7	143.48
02/05/2025	12:32:34.175	29		143.46
			29	143.46
			29	143.46
02/05/2025	12:31:53.410	7		143.48
			7	143.48
			7	143.48
02/05/2025	12:31:09.571	1		143.54
			1	143.54
			1	143.54
02/05/2025	12:30:26.172	43		143.48
			43	143.48
			43	143.48
02/05/2025	12:28:17.160	4		143.46
			4	143.46
			4	143.46
02/05/2025	12:27:20.674	131		143.30
			131	143.30
			131	143.30
02/05/2025	12:26:32.108	10		143.38
			10	143.38
			10	143.38
02/05/2025	12:26:07.900	25		143.38
			25	143.38
			25	143.38
02/05/2025	12:24:45.372	55		143.36
			55	143.36
			55	143.36
02/05/2025	12:24:25.484	10		143.30
			10	143.30
			10	143.30
02/05/2025	12:23:54.547	20		143.36
			20	143.36
			20	143.36
02/05/2025	12:23:45.789	10		143.36
			10	143.36
			10	143.36
02/05/2025	12:23:28.129	34		143.36
			34	143.36
			34	143.36
02/05/2025	12:22:10.867	9		143.36
			9	143.36
			9	143.36
02/05/2025	12:21:18.294	6		143.40
			6	143.40
			6	143.40
02/05/2025	12:20:59.947	20		143.42
			20	143.42
			20	143.42
02/05/2025	12:20:59.382	50		143.40
			50	143.40
			50	143.40
02/05/2025	12:20:47.116	8		143.44
			8	143.44
			8	143.44
02/05/2025	12:20:22.695	3		143.36
			3	143.36
			3	143.36
02/05/2025	12:20:13.018	20		143.44
			20	143.44
			20	143.44
02/05/2025	12:19:19.082	20		143.42
			20	143.42
			20	143.42
02/05/2025	12:18:55.160	10		143.44
			10	143.44
			10	143.44
02/05/2025	12:17:31.956	90		143.34
			90	143.34
			90	143.34
02/05/2025	12:15:55.257	50		143.30
			50	143.30
			50	143.30
02/05/2025	12:15:06.744	20		143.36
			20	143.36
			20	143.36
02/05/2025	12:13:56.699	5		143.40
			5	143.40
			5	143.40
02/05/2025	12:13:49.709	4		143.40
			4	143.40
			4	143.40
02/05/2025	12:13:42.027	59		143.30
			59	143.30
			59	143.30
02/05/2025	12:13:29.531	40		143.30
			40	143.30
			40	143.30
02/05/2025	12:13:22.761	100		143.40
			100	143.40
			100	143.40
02/05/2025	12:12:12.531	25		143.36
			25	143.36
			25	143.36
02/05/2025	12:11:29.355	6		143.44
			6	143.44
			6	143.44
02/05/2025	12:11:04.149	15		143.34
			15	143.34
			15	143.34
02/05/2025	12:10:39.849	2		143.44
			2	143.44
			2	143.44
02/05/2025	12:09:32.389	3		143.28
			3	143.28
			3	143.28
02/05/2025	12:09:31.194	3		143.28
			3	143.28
			3	143.28
02/05/2025	12:08:38.633	1		143.36
			1	143.36
			1	143.36
02/05/2025	12:08:17.034	5		143.40
			5	143.40
			5	143.40
02/05/2025	12:08:12.238	7		143.40
			7	143.40
			7	143.40
02/05/2025	12:07:40.402	311		143.36
			311	143.36
			311	143.36
02/05/2025	12:07:13.064	100		143.40
			100	143.40
			100	143.40
02/05/2025	12:07:12.448	5		143.40
			5	143.40
			5	143.40
02/05/2025	12:06:58.040	15		143.32
			15	143.32
			15	143.32
02/05/2025	12:06:50.565	1		143.34
			1	143.34
			1	143.34
02/05/2025	12:06:45.133	70		143.44
			70	143.44
			70	143.44
02/05/2025	12:06:19.668	6		143.36
			6	143.36
			6	143.36
02/05/2025	12:06:15.354	5		143.36
			5	143.36
			5	143.36
02/05/2025	12:06:12.040	50		143.32
			50	143.32
			50	143.32
02/05/2025	12:05:45.019	53		143.36
			53	143.36
			53	143.36
02/05/2025	12:05:35.381	200		143.36
			200	143.36
			200	143.36
02/05/2025	12:05:13.098	1		143.36
			1	143.36
			1	143.36
02/05/2025	12:04:57.807	15		143.36
			15	143.36
			15	143.36
02/05/2025	12:04:52.432	18		143.26
			18	143.26
			18	143.26
02/05/2025	12:04:24.391	35		143.40
			35	143.40
			35	143.40
02/05/2025	12:04:11.831	8		143.40
			8	143.40
			8	143.40
02/05/2025	12:03:53.848	10		143.42
			10	143.42
			10	143.42
02/05/2025	12:03:43.213	15		143.30
			15	143.30
			15	143.30
02/05/2025	12:03:42.893	4		143.40
			4	143.40
			4	143.40
02/05/2025	12:03:31.640	2		143.38
			2	143.38
			2	143.38
02/05/2025	12:02:01.961	8		143.42
			8	143.42
			8	143.42
02/05/2025	12:01:57.738	70		143.42
			70	143.42
			70	143.42
02/05/2025	12:01:38.591	75		143.38
			75	143.38
			75	143.38
02/05/2025	11:59:29.069	31		143.22
			31	143.22
			31	143.22
02/05/2025	11:59:19.129	14		143.32
			14	143.32
			14	143.32
02/05/2025	11:57:35.559	34		143.30
			34	143.30
			34	143.30
02/05/2025	11:57:11.620	10		143.34
			10	143.34
			10	143.34
02/05/2025	11:57:00.922	8		143.36
			8	143.36
			8	143.36
02/05/2025	11:56:29.646	25		143.36
			25	143.36
			25	143.36
02/05/2025	11:56:18.041	10		143.34
			10	143.34
			10	143.34
02/05/2025	11:55:42.972	10		143.32
			10	143.32
			10	143.32
02/05/2025	11:55:30.362	35		143.32
			35	143.32
			35	143.32
02/05/2025	11:55:10.687	3		143.24
			3	143.24
			3	143.24
02/05/2025	11:54:18.553	10		143.32
			10	143.32
			10	143.32
02/05/2025	11:53:43.560	25		143.30
			25	143.30
			25	143.30
02/05/2025	11:53:20.551	20		143.22
			20	143.22
			20	143.22
02/05/2025	11:53:16.748	2		143.26
			2	143.26
			2	143.26
02/05/2025	11:51:53.134	12		143.30
			5	143.30
			12	143.30
			7	143.30
02/05/2025	11:51:41.708	100		143.32
			100	143.32
			100	143.32
02/05/2025	11:51:06.074	35		143.36
			35	143.36
			35	143.36
02/05/2025	11:49:30.233	30		143.42
			30	143.42
			30	143.42
02/05/2025	11:47:48.692	21		143.46
			21	143.46
			21	143.46
02/05/2025	11:47:35.242	2		143.36
			2	143.36
			2	143.36
02/05/2025	11:47:15.122	10		143.44
			10	143.44
			10	143.44
02/05/2025	11:44:44.040	36		143.32
			36	143.32
			36	143.32
02/05/2025	11:44:38.132	56		143.46
			56	143.46
			56	143.46
02/05/2025	11:43:58.240	20		143.44
			20	143.44
			20	143.44
02/05/2025	11:43:40.997	30		143.44
			30	143.44
			30	143.44
02/05/2025	11:43:36.373	125		143.44
			125	143.44
			125	143.44
02/05/2025	11:43:28.168	51		143.36
			11	143.36
			51	143.36
			40	143.36
02/05/2025	11:42:11.207	10		143.40
			10	143.40
			10	143.40
02/05/2025	11:41:37.188	3		143.42
			3	143.42
			3	143.42
02/05/2025	11:41:10.276	50		143.42
			50	143.42
			50	143.42
02/05/2025	11:40:10.245	13		143.44
			13	143.44
			13	143.44
02/05/2025	11:39:59.686	10		143.44
			10	143.44
			10	143.44
02/05/2025	11:39:57.790	10		143.44
			10	143.44
			10	143.44
02/05/2025	11:39:41.592	200		143.38
			200	143.38
			200	143.38
02/05/2025	11:39:27.978	50		143.40
			50	143.40
			50	143.40
02/05/2025	11:39:06.086	4		143.40
			4	143.40
			4	143.40
02/05/2025	11:38:17.640	20		143.38
			20	143.38
			20	143.38
02/05/2025	11:37:52.561	50		143.36
			50	143.36
			50	143.36
02/05/2025	11:37:50.721	15		143.36
			15	143.36
			15	143.36
02/05/2025	11:37:48.621	50		143.38
			50	143.38
			50	143.38
02/05/2025	11:37:32.932	10		143.36
			10	143.36
			10	143.36
02/05/2025	11:37:31.355	17		143.36
			17	143.36
			17	143.36
02/05/2025	11:36:55.888	300		143.38
			300	143.38
			300	143.38
02/05/2025	11:36:35.418	7		143.40
			7	143.40
			7	143.40
02/05/2025	11:36:06.251	2		143.34
			2	143.34
			2	143.34
02/05/2025	11:35:51.320	15		143.34
			15	143.34
			15	143.34
02/05/2025	11:35:42.917	100		143.34
			100	143.34
			100	143.34
02/05/2025	11:35:22.559	10		143.32
			10	143.32
			10	143.32
02/05/2025	11:34:51.318	21		143.34
			21	143.34
			21	143.34
02/05/2025	11:34:17.357	10		143.24
			10	143.24
			10	143.24
02/05/2025	11:33:43.139	18		143.20
			18	143.20
			18	143.20
02/05/2025	11:32:52.872	40		143.20
			40	143.20
			40	143.20
02/05/2025	11:32:44.021	10		143.26
			10	143.26
			10	143.26
02/05/2025	11:32:22.645	2		143.30
			2	143.30
			2	143.30
02/05/2025	11:32:10.248	190		143.30
			50	143.30
			190	143.30
			60	143.30
			80	143.30
02/05/2025	11:31:51.578	10		143.36
			10	143.36
			10	143.36
02/05/2025	11:31:35.774	2		143.36
			2	143.36
			2	143.36
02/05/2025	11:30:39.828	23		143.32
			23	143.32
			23	143.32
02/05/2025	11:30:34.490	24		143.32
			24	143.32
			24	143.32
02/05/2025	11:30:33.127	34		143.42
			34	143.42
			34	143.42
02/05/2025	11:28:30.020	14		143.50
			14	143.50
			14	143.50
02/05/2025	11:28:13.746	4		143.50
			4	143.50
			4	143.50
02/05/2025	11:27:38.229	1		143.40
			1	143.40
			1	143.40
02/05/2025	11:27:04.938	17		143.46
			17	143.46
			17	143.46
02/05/2025	11:26:59.318	5		143.46
			5	143.46
			5	143.46
02/05/2025	11:26:47.800	4		143.46
			4	143.46
			4	143.46
02/05/2025	11:24:55.754	2		143.44
			2	143.44
			2	143.44
02/05/2025	11:23:08.978	50		143.50
			50	143.50
			50	143.50
02/05/2025	11:23:00.364	7		143.50
			7	143.50
			7	143.50
02/05/2025	11:22:02.240	44		143.38
			44	143.38
			44	143.38
02/05/2025	11:21:58.790	35		143.44
			35	143.44
			35	143.44
02/05/2025	11:21:50.352	13		143.44
			13	143.44
			13	143.44
02/05/2025	11:21:24.845	35		143.44
			35	143.44
			35	143.44
02/05/2025	11:21:12.971	1		143.44
			1	143.44
			1	143.44
02/05/2025	11:21:12.379	10		143.44
			10	143.44
			10	143.44
02/05/2025	11:20:27.209	7		143.46
			7	143.46
			7	143.46
02/05/2025	11:20:18.381	10		143.46
			10	143.46
			10	143.46
02/05/2025	11:20:05.541	10		143.44
			10	143.44
			10	143.44
02/05/2025	11:19:28.896	7		143.42
			7	143.42
			7	143.42
02/05/2025	11:19:07.552	200		143.40
			200	143.40
			200	143.40
02/05/2025	11:18:26.365	25		143.42
			25	143.42
			25	143.42
02/05/2025	11:17:26.978	5		143.52
			5	143.52
			5	143.52
02/05/2025	11:16:59.437	10		143.48
			10	143.48
			10	143.48
02/05/2025	11:16:37.882	7		143.48
			7	143.48
			7	143.48
02/05/2025	11:16:34.396	50		143.48
			50	143.48
			50	143.48
02/05/2025	11:15:44.453	29		143.40
			29	143.40
			29	143.40
02/05/2025	11:15:26.088	148		143.32
			148	143.32
			148	143.32
02/05/2025	11:14:33.417	14		143.34
			14	143.34
			14	143.34
02/05/2025	11:14:25.579	3		143.34
			3	143.34
			3	143.34
02/05/2025	11:14:14.589	52		143.30
			34	143.30
			52	143.30
			18	143.30
02/05/2025	11:14:00.935	10		143.40
			10	143.40
			10	143.40
02/05/2025	11:13:50.230	1		143.40
			1	143.40
			1	143.40
02/05/2025	11:13:09.160	135		143.40
			135	143.40
			135	143.40
02/05/2025	11:12:46.994	10		143.34
			10	143.34
			10	143.34
02/05/2025	11:12:41.459	1		143.34
			1	143.34
			1	143.34
02/05/2025	11:12:07.023	3		143.34
			3	143.34
			3	143.34
02/05/2025	11:11:16.042	20		143.36
			20	143.36
			20	143.36
02/05/2025	11:11:01.391	8		143.32
			8	143.32
			8	143.32
02/05/2025	11:10:01.394	10		143.38
			10	143.38
			10	143.38
02/05/2025	11:09:02.946	10		143.38
			10	143.38
			10	143.38
02/05/2025	11:08:02.292	9		143.26
			9	143.26
			9	143.26
02/05/2025	11:07:28.620	228		143.32
			228	143.32
			228	143.32
02/05/2025	11:07:09.686	3		143.20
			3	143.20
			3	143.20
02/05/2025	11:07:03.136	2		143.34
			2	143.34
			2	143.34
02/05/2025	11:06:36.084	2		143.28
			2	143.28
			2	143.28
02/05/2025	11:06:15.164	20		143.18
			20	143.18
			20	143.18
02/05/2025	11:05:49.774	3		143.18
			3	143.18
			3	143.18
02/05/2025	11:05:48.949	39		143.10
			39	143.10
			39	143.10
02/05/2025	11:04:38.053	4		143.18
			4	143.18
			4	143.18
02/05/2025	11:04:20.249	3		143.08
			3	143.08
			3	143.08
02/05/2025	11:04:11.246	20		143.18
			20	143.18
			20	143.18
02/05/2025	11:03:09.839	25		143.20
			25	143.20
			25	143.20
02/05/2025	11:02:04.467	3		143.20
			3	143.20
			3	143.20
02/05/2025	11:01:55.319	10		143.08
			10	143.08
			10	143.08
02/05/2025	11:01:18.458	1		143.18
			1	143.18
			1	143.18
02/05/2025	11:01:16.408	67		143.18
			67	143.18
			67	143.18
02/05/2025	11:01:15.367	75		143.18
			75	143.18
			75	143.18
02/05/2025	11:01:04.052	2		143.08
			2	143.08
			2	143.08
02/05/2025	11:00:58.813	2		143.20
			2	143.20
			2	143.20
02/05/2025	11:00:55.765	15		143.06
			10	143.06
			5	143.06
			15	143.06
02/05/2025	10:59:50.803	4		143.18
			4	143.18
			4	143.18
02/05/2025	10:59:49.158	14		143.18
			14	143.18
			14	143.18
02/05/2025	10:58:41.460	1		143.16
			1	143.16
			1	143.16
02/05/2025	10:58:00.754	34		143.30
			34	143.30
			34	143.30
02/05/2025	10:57:31.812	4		143.28
			4	143.28
			4	143.28
02/05/2025	10:56:41.105	100		143.20
			100	143.20
			100	143.20
02/05/2025	10:56:36.973	3		143.28
			3	143.28
			3	143.28
02/05/2025	10:56:27.322	90		143.28
			90	143.28
			90	143.28
02/05/2025	10:56:03.211	7		143.34
			7	143.34
			7	143.34
02/05/2025	10:55:51.459	8		143.36
			8	143.36
			8	143.36
02/05/2025	10:55:45.074	35		143.36
			35	143.36
			35	143.36
02/05/2025	10:55:13.400	51		143.42
			51	143.42
			51	143.42
02/05/2025	10:55:08.139	7		143.40
			7	143.40
			7	143.40
02/05/2025	10:54:50.520	161		143.50
			161	143.50
			161	143.50
02/05/2025	10:53:19.496	5		143.56
			5	143.56
			5	143.56
02/05/2025	10:53:05.639	10		143.54
			10	143.54
			10	143.54
02/05/2025	10:52:39.445	6		143.52
			6	143.52
			6	143.52
02/05/2025	10:52:29.762	15		143.42
			15	143.42
			15	143.42
02/05/2025	10:52:13.829	30		143.52
			30	143.52
			30	143.52
02/05/2025	10:51:51.982	1		143.54
			1	143.54
			1	143.54
02/05/2025	10:51:29.665	17		143.42
			17	143.42
			17	143.42
02/05/2025	10:51:25.022	14		143.42
			14	143.42
			14	143.42
02/05/2025	10:51:21.942	44		143.38
			44	143.38
			44	143.38
02/05/2025	10:51:17.297	20		143.40
			20	143.40
			20	143.40
02/05/2025	10:50:05.573	5		143.50
			5	143.50
			5	143.50
02/05/2025	10:50:02.851	37		143.50
			2	143.50
			37	143.50
			35	143.50
02/05/2025	10:49:21.665	5		143.58
			5	143.58
			5	143.58
02/05/2025	10:48:42.564	8		143.64
			8	143.64
			8	143.64
02/05/2025	10:48:39.575	35		143.60
			35	143.60
			35	143.60
02/05/2025	10:48:32.450	31		143.58
			31	143.58
			31	143.58
02/05/2025	10:48:21.433	10		143.58
			10	143.58
			10	143.58
02/05/2025	10:48:05.189	22		143.50
			22	143.50
			22	143.50
02/05/2025	10:48:01.138	20		143.50
			15	143.50
			20	143.50
			5	143.50

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: 1 552.50
Ask: 1 553.50
Volume: 63 795
+4.12%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 13:40:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice