Tradegate Exchange

Alphabet Inc. Class A

3061

2551

142.90

Date	Time	Volume	Order Volume	Price
12/05/2025	21:59:25.336	490		142.90
			470	142.90
			490	142.90
			20	142.90
12/05/2025	21:58:15.265	14		142.66
			14	142.66
			14	142.66
12/05/2025	21:57:58.268	300		142.62
			300	142.62
			300	142.62
12/05/2025	21:56:43.836	10		142.26
			10	142.26
			10	142.26
12/05/2025	21:56:12.341	10		142.38
			10	142.38
			10	142.38
12/05/2025	21:55:47.270	25		142.28
			25	142.28
			25	142.28
12/05/2025	21:55:19.520	30		142.30
			30	142.30
			30	142.30
12/05/2025	21:55:03.723	8		142.40
			8	142.40
			8	142.40
12/05/2025	21:55:03.418	100		142.40
			100	142.40
			100	142.40
12/05/2025	21:55:01.028	28		142.54
			28	142.54
			28	142.54
12/05/2025	21:54:50.327	2		142.56
			2	142.56
			2	142.56
12/05/2025	21:54:35.390	5		142.64
			5	142.64
			5	142.64
12/05/2025	21:54:20.273	500		142.68
			500	142.68
			500	142.68
12/05/2025	21:54:10.350	10		142.70
			10	142.70
			10	142.70
12/05/2025	21:51:16.129	30		142.80
			30	142.80
			30	142.80
12/05/2025	21:50:38.135	4		142.66
			4	142.66
			4	142.66
12/05/2025	21:50:01.673	66		142.74
			66	142.74
			66	142.74
12/05/2025	21:49:58.731	10		142.68
			10	142.68
			10	142.68
12/05/2025	21:49:28.153	7		142.68
			7	142.68
			7	142.68
12/05/2025	21:49:10.616	7		142.64
			7	142.64
			7	142.64
12/05/2025	21:49:08.468	17		142.56
			17	142.56
			17	142.56
12/05/2025	21:49:07.872	15		142.56
			15	142.56
			15	142.56
12/05/2025	21:49:00.604	10		142.62
			10	142.62
			10	142.62
12/05/2025	21:48:20.031	25		142.60
			25	142.60
			23	142.60
			2	142.60
12/05/2025	21:48:02.687	10		142.74
			10	142.74
			10	142.74
12/05/2025	21:47:26.058	15		142.70
			15	142.70
			15	142.70
12/05/2025	21:47:24.932	1		142.78
			1	142.78
			1	142.78
12/05/2025	21:46:37.499	50		142.78
			50	142.78
			50	142.78
12/05/2025	21:46:28.491	8		142.78
			8	142.78
			8	142.78
12/05/2025	21:45:48.945	500		142.64
			500	142.64
			500	142.64
12/05/2025	21:45:04.167	2		142.74
			2	142.74
			2	142.74
12/05/2025	21:44:39.322	14		142.72
			14	142.72
			14	142.72
12/05/2025	21:44:28.410	10		142.66
			10	142.66
			10	142.66
12/05/2025	21:43:08.921	20		142.64
			20	142.64
			20	142.64
12/05/2025	21:41:49.571	25		142.66
			25	142.66
			25	142.66
12/05/2025	21:41:28.411	93		142.60
			93	142.60
			93	142.60
12/05/2025	21:40:55.450	155		142.56
			155	142.56
			155	142.56
12/05/2025	21:40:14.600	3		142.60
			3	142.60
			3	142.60
12/05/2025	21:39:04.643	100		142.62
			100	142.62
			100	142.62
12/05/2025	21:39:01.482	100		142.62
			100	142.62
			100	142.62
12/05/2025	21:35:24.221	7		142.74
			7	142.74
			7	142.74
12/05/2025	21:34:58.262	2		142.80
			2	142.80
			2	142.80
12/05/2025	21:34:31.109	4		142.82
			4	142.82
			4	142.82
12/05/2025	21:34:22.765	2		142.72
			2	142.72
			2	142.72
12/05/2025	21:33:34.136	50		142.70
			50	142.70
			50	142.70
12/05/2025	21:33:08.520	7		142.64
			7	142.64
			7	142.64
12/05/2025	21:31:44.260	40		142.64
			40	142.64
			40	142.64
12/05/2025	21:30:49.954	45		142.64
			45	142.64
			45	142.64
12/05/2025	21:29:17.554	103		142.68
			103	142.68
			103	142.68
12/05/2025	21:28:46.258	14		142.70
			14	142.70
			14	142.70
12/05/2025	21:28:37.055	15		142.68
			15	142.68
			15	142.68
12/05/2025	21:28:13.764	60		142.68
			60	142.68
			60	142.68
12/05/2025	21:26:24.920	5		142.62
			5	142.62
			5	142.62
12/05/2025	21:26:21.206	7		142.56
			7	142.56
			7	142.56
12/05/2025	21:25:47.821	18		142.58
			18	142.58
			18	142.58
12/05/2025	21:25:29.436	1		142.74
			1	142.74
			1	142.74
12/05/2025	21:24:09.949	70		142.78
			70	142.78
			70	142.78
12/05/2025	21:23:54.136	1		142.80
			1	142.80
			1	142.80
12/05/2025	21:23:43.443	30		142.74
			30	142.74
			30	142.74
12/05/2025	21:23:43.324	2		142.80
			2	142.80
			2	142.80
12/05/2025	21:23:37.722	100		142.84
			100	142.84
			100	142.84
12/05/2025	21:23:24.365	60		142.92
			60	142.92
			60	142.92
12/05/2025	21:22:30.009	3		142.98
			3	142.98
			3	142.98
12/05/2025	21:22:26.443	10		142.90
			10	142.90
			10	142.90
12/05/2025	21:20:39.828	3		142.90
			3	142.90
			3	142.90
12/05/2025	21:20:02.867	40		143.00
			40	143.00
			40	143.00
12/05/2025	21:19:59.993	100		143.00
			100	143.00
			49	143.00
			51	143.00
12/05/2025	21:19:53.929	1		143.08
			1	143.08
			1	143.08
12/05/2025	21:19:50.589	60		143.08
			60	143.08
			60	143.08
12/05/2025	21:19:04.406	5		143.08
			5	143.08
			5	143.08
12/05/2025	21:15:54.909	10		143.10
			10	143.10
			10	143.10
12/05/2025	21:15:05.732	5		143.20
			5	143.20
			5	143.20
12/05/2025	21:15:00.548	14		143.26
			14	143.26
			14	143.26
12/05/2025	21:14:36.772	28		143.30
			28	143.30
			28	143.30
12/05/2025	21:13:04.615	1		143.34
			1	143.34
			1	143.34
12/05/2025	21:12:51.120	150		143.30
			150	143.30
			150	143.30
12/05/2025	21:12:49.984	1		143.34
			1	143.34
			1	143.34
12/05/2025	21:12:48.958	38		143.34
			38	143.34
			38	143.34
12/05/2025	21:10:14.866	10		143.34
			10	143.34
			10	143.34
12/05/2025	21:10:08.300	7		143.34
			7	143.34
			7	143.34
12/05/2025	21:09:34.598	7		143.34
			7	143.34
			7	143.34
12/05/2025	21:07:30.030	10		143.16
			10	143.16
			10	143.16
12/05/2025	21:07:24.499	35		143.18
			35	143.18
			35	143.18
12/05/2025	21:07:19.243	8		143.12
			8	143.12
			8	143.12
12/05/2025	21:07:12.599	25		143.12
			25	143.12
			25	143.12
12/05/2025	21:06:58.108	5		143.14
			5	143.14
			5	143.14
12/05/2025	21:05:29.864	21		143.02
			21	143.02
			21	143.02
12/05/2025	21:04:35.545	30		143.10
			30	143.10
			30	143.10
12/05/2025	21:04:35.226	6		143.10
			6	143.10
			6	143.10
12/05/2025	21:03:44.121	154		143.02
			154	143.02
			154	143.02
12/05/2025	21:03:11.377	1		143.00
			1	143.00
			1	143.00
12/05/2025	20:59:28.849	8		143.04
			8	143.04
			8	143.04
12/05/2025	20:59:05.880	4		143.04
			4	143.04
			4	143.04
12/05/2025	20:58:16.342	200		143.16
			200	143.16
			200	143.16
12/05/2025	20:57:14.837	10		143.16
			10	143.16
			10	143.16
12/05/2025	20:56:38.733	6		143.16
			6	143.16
			6	143.16
12/05/2025	20:56:03.832	5		143.04
			5	143.04
			5	143.04
12/05/2025	20:55:50.992	10		143.04
			10	143.04
			10	143.04
12/05/2025	20:55:33.453	20		143.06
			7	143.06
			20	143.06
			13	143.06
12/05/2025	20:55:31.414	85		142.94
			85	142.94
			85	142.94
12/05/2025	20:55:18.081	2		143.04
			2	143.04
			2	143.04
12/05/2025	20:54:50.697	900		142.98
			900	142.98
			900	142.98
12/05/2025	20:54:43.546	3		143.06
			3	143.06
			3	143.06
12/05/2025	20:54:33.381	35		143.10
			35	143.10
			35	143.10
12/05/2025	20:51:54.446	69		143.26
			69	143.26
			69	143.26
12/05/2025	20:51:54.268	2		143.18
			2	143.18
			2	143.18
12/05/2025	20:51:54.153	85		143.18
			85	143.18
			85	143.18
12/05/2025	20:51:54.087	15		143.18
			15	143.18
			15	143.18
12/05/2025	20:50:22.617	8		143.30
			8	143.30
			8	143.30
12/05/2025	20:50:21.861	126		143.30
			126	143.30
			126	143.30
12/05/2025	20:49:33.448	21		143.38
			21	143.38
			21	143.38
12/05/2025	20:49:18.395	20		143.44
			20	143.44
			20	143.44
12/05/2025	20:48:41.376	1		143.44
			1	143.44
			1	143.44
12/05/2025	20:48:17.207	70		143.48
			70	143.48
			70	143.48
12/05/2025	20:47:00.235	1		143.46
			1	143.46
			1	143.46
12/05/2025	20:46:40.810	36		143.38
			36	143.38
			36	143.38
12/05/2025	20:46:26.846	160		143.38
			160	143.38
			160	143.38
12/05/2025	20:46:06.089	2		143.36
			2	143.36
			2	143.36
12/05/2025	20:45:41.800	13		143.36
			13	143.36
			13	143.36
12/05/2025	20:44:41.223	1		143.42
			1	143.42
			1	143.42
12/05/2025	20:43:35.836	5		143.54
			5	143.54
			5	143.54
12/05/2025	20:43:18.842	1		143.46
			1	143.46
			1	143.46
12/05/2025	20:42:41.033	1		143.56
			1	143.56
			1	143.56
12/05/2025	20:41:41.736	1		143.68
			1	143.68
			1	143.68
12/05/2025	20:41:10.312	25		143.66
			25	143.66
			25	143.66
12/05/2025	20:40:54.462	390		143.56
			390	143.56
			390	143.56
12/05/2025	20:40:03.911	1		143.50
			1	143.50
			1	143.50
12/05/2025	20:38:42.758	20		143.50
			20	143.50
			20	143.50
12/05/2025	20:38:06.342	4		143.54
			4	143.54
			4	143.54
12/05/2025	20:37:59.902	10		143.52
			10	143.52
			10	143.52
12/05/2025	20:37:42.899	70		143.50
			70	143.50
			70	143.50
12/05/2025	20:37:17.152	5		143.50
			5	143.50
			5	143.50
12/05/2025	20:36:46.840	15		143.50
			15	143.50
			15	143.50
12/05/2025	20:36:34.793	10		143.50
			10	143.50
			10	143.50
12/05/2025	20:35:40.147	1		143.44
			1	143.44
			1	143.44
12/05/2025	20:35:13.810	69		143.46
			69	143.46
			69	143.46
12/05/2025	20:33:02.780	2		143.50
			2	143.50
			2	143.50
12/05/2025	20:32:36.770	14		143.38
			14	143.38
			14	143.38
12/05/2025	20:32:21.686	1		143.46
			1	143.46
			1	143.46
12/05/2025	20:31:49.680	2		143.44
			2	143.44
			2	143.44
12/05/2025	20:31:18.223	2		143.44
			2	143.44
			2	143.44
12/05/2025	20:30:51.367	38		143.50
			38	143.50
			38	143.50
12/05/2025	20:30:00.639	1		143.52
			1	143.52
			1	143.52
12/05/2025	20:29:28.025	48		143.52
			48	143.52
			48	143.52
12/05/2025	20:29:26.401	384		143.50
			58	143.50
			126	143.50
			384	143.50
			200	143.50
12/05/2025	20:28:14.278	63		143.40
			63	143.40
			63	143.40
12/05/2025	20:27:32.235	5		143.40
			5	143.40
			5	143.40
12/05/2025	20:27:24.421	40		143.40
			40	143.40
			40	143.40
12/05/2025	20:27:22.964	25		143.32
			25	143.32
			25	143.32
12/05/2025	20:26:39.069	2		143.40
			2	143.40
			2	143.40
12/05/2025	20:26:37.047	10		143.42
			10	143.42
			10	143.42
12/05/2025	20:25:58.269	102		143.40
			102	143.40
			102	143.40
12/05/2025	20:25:50.492	7		143.46
			7	143.46
			7	143.46
12/05/2025	20:25:27.731	34		143.40
			34	143.40
			34	143.40
12/05/2025	20:25:24.280	15		143.44
			15	143.44
			15	143.44
12/05/2025	20:25:19.674	2		143.36
			2	143.36
			2	143.36
12/05/2025	20:25:07.577	27		143.34
			27	143.34
			27	143.34
12/05/2025	20:24:43.655	40		143.34
			40	143.34
			40	143.34
12/05/2025	20:24:37.827	177		143.36
			177	143.36
			177	143.36
12/05/2025	20:24:21.799	10		143.34
			10	143.34
			10	143.34
12/05/2025	20:23:42.504	5		143.40
			5	143.40
			5	143.40
12/05/2025	20:22:19.997	15		143.42
			15	143.42
			15	143.42
12/05/2025	20:21:53.832	1		143.42
			1	143.42
			1	143.42
12/05/2025	20:21:01.487	50		143.48
			50	143.48
			50	143.48
12/05/2025	20:20:48.099	50		143.48
			50	143.48
			50	143.48
12/05/2025	20:20:33.231	30		143.40
			30	143.40
			30	143.40
12/05/2025	20:20:00.526	18		143.46
			18	143.46
			18	143.46
12/05/2025	20:19:14.251	1		143.44
			1	143.44
			1	143.44
12/05/2025	20:17:14.178	7		143.02
			7	143.02
			7	143.02
12/05/2025	20:16:43.773	36		143.04
			28	143.04
			8	143.04
			36	143.04
12/05/2025	20:16:24.255	4		143.10
			4	143.10
			4	143.10
12/05/2025	20:15:34.187	4		143.16
			4	143.16
			4	143.16
12/05/2025	20:14:46.765	71		143.06
			71	143.06
			71	143.06
12/05/2025	20:14:38.997	13		143.10
			13	143.10
			13	143.10
12/05/2025	20:14:26.762	6		143.10
			6	143.10
			6	143.10
12/05/2025	20:12:53.204	5		143.12
			5	143.12
			5	143.12
12/05/2025	20:11:16.907	70		143.12
			70	143.12
			70	143.12
12/05/2025	20:10:40.041	20		143.18
			20	143.18
			20	143.18
12/05/2025	20:10:10.808	990		143.20
			990	143.20
			990	143.20
12/05/2025	20:10:01.103	1 500		143.20
			1 500	143.20
			1 500	143.20
12/05/2025	20:09:33.070	8		143.18
			8	143.18
			8	143.18
12/05/2025	20:09:06.259	10		143.18
			10	143.18
			10	143.18
12/05/2025	20:08:54.761	50		143.18
			50	143.18
			50	143.18
12/05/2025	20:07:59.174	5		143.08
			5	143.08
			5	143.08
12/05/2025	20:07:57.872	10		143.16
			10	143.16
			10	143.16
12/05/2025	20:07:07.471	202		143.02
			202	143.02
			202	143.02
12/05/2025	20:06:59.515	4		143.10
			4	143.10
			4	143.10
12/05/2025	20:06:55.779	3		143.12
			3	143.12
			3	143.12
12/05/2025	20:06:38.906	150		143.00
			100	143.00
			50	143.00
			150	143.00
12/05/2025	20:05:34.825	2		143.04
			2	143.04
			2	143.04
12/05/2025	20:05:14.607	20		143.04
			20	143.04
			20	143.04
12/05/2025	20:05:02.808	33		143.04
			10	143.04
			23	143.04
			33	143.04
12/05/2025	20:04:48.553	35		142.98
			35	142.98
			35	142.98
12/05/2025	20:04:35.977	50		142.98
			50	142.98
			50	142.98
12/05/2025	20:04:21.276	11		142.98
			11	142.98
			11	142.98
12/05/2025	20:03:54.836	12		142.92
			12	142.92
			12	142.92
12/05/2025	20:03:21.749	8		142.98
			8	142.98
			8	142.98
12/05/2025	20:03:02.905	14		142.98
			14	142.98
			14	142.98
12/05/2025	20:02:59.200	30		142.94
			30	142.94
			30	142.94
12/05/2025	20:02:39.220	2		142.98
			2	142.98
			2	142.98
12/05/2025	20:02:16.720	50		142.98
			50	142.98
			50	142.98
12/05/2025	20:01:34.283	202		142.92
			202	142.92
			202	142.92
12/05/2025	20:00:57.148	55		142.86
			55	142.86
			55	142.86
12/05/2025	20:00:29.844	2		142.96
			2	142.96
			2	142.96
12/05/2025	20:00:24.443	1		142.96
			1	142.96
			1	142.96
12/05/2025	20:00:11.786	40		142.84
			40	142.84
			40	142.84
12/05/2025	19:59:28.916	1		142.94
			1	142.94
			1	142.94
12/05/2025	19:59:16.872	40		142.96
			40	142.96
			40	142.96
12/05/2025	19:56:03.197	20		142.98
			20	142.98
			20	142.98
12/05/2025	19:55:31.556	15		142.96
			15	142.96
			15	142.96
12/05/2025	19:55:29.883	20		142.96
			20	142.96
			20	142.96
12/05/2025	19:55:18.927	50		142.90
			50	142.90
			50	142.90
12/05/2025	19:55:13.583	21		142.98
			21	142.98
			21	142.98
12/05/2025	19:52:48.544	4		142.88
			4	142.88
			4	142.88
12/05/2025	19:52:09.537	3		142.86
			3	142.86
			3	142.86
12/05/2025	19:47:47.195	40		142.88
			40	142.88
			40	142.88
12/05/2025	19:45:58.475	7		142.82
			7	142.82
			7	142.82
12/05/2025	19:45:55.278	44		142.80
			44	142.80
			44	142.80
12/05/2025	19:45:27.344	20		142.90
			20	142.90
			20	142.90
12/05/2025	19:45:00.003	495		142.80
			495	142.80
			495	142.80
12/05/2025	19:44:59.940	5		142.80
			5	142.80
			5	142.80
12/05/2025	19:44:18.495	7		142.98
			7	142.98
			7	142.98
12/05/2025	19:44:09.506	4		143.04
			4	143.04
			4	143.04
12/05/2025	19:43:36.820	15		143.04
			15	143.04
			15	143.04
12/05/2025	19:43:34.524	25		143.02
			25	143.02
			25	143.02
12/05/2025	19:43:26.721	5		143.00
			5	143.00
			5	143.00
12/05/2025	19:42:48.565	25		142.94
			25	142.94
			25	142.94
12/05/2025	19:42:44.394	10		143.04
			10	143.04
			10	143.04
12/05/2025	19:42:31.610	6		142.96
			6	142.96
			6	142.96
12/05/2025	19:42:07.631	1		143.02
			1	143.02
			1	143.02
12/05/2025	19:42:05.771	113		142.96
			113	142.96
			113	142.96
12/05/2025	19:42:04.816	12		143.02
			12	143.02
			12	143.02
12/05/2025	19:41:53.901	5		143.02
			5	143.02
			5	143.02
12/05/2025	19:40:55.221	2		143.02
			2	143.02
			2	143.02
12/05/2025	19:40:20.520	30		143.04
			30	143.04
			30	143.04
12/05/2025	19:39:27.813	3		143.00
			3	143.00
			3	143.00
12/05/2025	19:39:21.977	1		143.08
			1	143.08
			1	143.08
12/05/2025	19:38:49.988	2		143.08
			2	143.08
			2	143.08
12/05/2025	19:38:45.900	4		143.00
			4	143.00
			4	143.00
12/05/2025	19:38:16.136	20		142.94
			20	142.94
			20	142.94
12/05/2025	19:37:58.214	20		142.98
			20	142.98
			20	142.98
12/05/2025	19:37:29.232	10		142.94
			10	142.94
			10	142.94
12/05/2025	19:37:24.044	29		142.92
			29	142.92
			29	142.92
12/05/2025	19:37:21.847	3		142.98
			3	142.98
			3	142.98
12/05/2025	19:36:49.661	1		142.94
			1	142.94
			1	142.94
12/05/2025	19:36:42.519	1		142.94
			1	142.94
			1	142.94
12/05/2025	19:36:13.153	10		142.88
			10	142.88
			10	142.88
12/05/2025	19:35:45.687	5		142.90
			5	142.90
			5	142.90
12/05/2025	19:34:54.922	10		142.88
			10	142.88
			10	142.88
12/05/2025	19:34:36.116	1		142.96
			1	142.96
			1	142.96
12/05/2025	19:34:23.540	1		142.88
			1	142.88
			1	142.88
12/05/2025	19:34:08.521	40		142.94
			40	142.94
			40	142.94
12/05/2025	19:32:40.297	84		142.90
			84	142.90
			84	142.90
12/05/2025	19:31:57.922	300		142.92
			300	142.92
			300	142.92
12/05/2025	19:31:55.392	7		142.98
			7	142.98
			7	142.98
12/05/2025	19:30:34.986	2		142.76
			2	142.76
			2	142.76
12/05/2025	19:30:12.462	91		142.78
			91	142.78
			91	142.78
12/05/2025	19:30:05.049	7		142.70
			7	142.70
			7	142.70
12/05/2025	19:29:51.128	4		142.64
			4	142.64
			4	142.64
12/05/2025	19:29:27.897	18		142.70
			18	142.70
			18	142.70
12/05/2025	19:29:07.830	75		142.70
			75	142.70
			75	142.70
12/05/2025	19:29:04.229	5		142.70
			5	142.70
			5	142.70
12/05/2025	19:27:46.423	294		142.60
			294	142.60
			294	142.60
12/05/2025	19:27:18.541	4		142.64
			4	142.64
			4	142.64
12/05/2025	19:26:50.638	30		142.68
			30	142.68
			30	142.68
12/05/2025	19:25:07.529	760		142.78
			760	142.78
			760	142.78
12/05/2025	19:24:12.514	11		142.70
			11	142.70
			11	142.70
12/05/2025	19:23:15.724	1		142.78
			1	142.78
			1	142.78
12/05/2025	19:23:03.433	22		142.78
			22	142.78
			22	142.78
12/05/2025	19:22:53.592	55		142.78
			55	142.78
			55	142.78
12/05/2025	19:22:44.667	50		142.70
			50	142.70
			50	142.70
12/05/2025	19:22:33.684	80		142.76
			80	142.76
			80	142.76
12/05/2025	19:22:32.008	90		142.72
			90	142.72
			90	142.72
12/05/2025	19:22:30.790	20		142.82
			20	142.82
			20	142.82
12/05/2025	19:22:19.532	176		142.76
			1	142.76
			20	142.76
			175	142.76
			156	142.76
12/05/2025	19:21:30.404	1 500		142.76
			1 500	142.76
			1 500	142.76
12/05/2025	19:20:36.177	40		142.74
			40	142.74
			40	142.74
12/05/2025	19:20:16.980	14		142.86
			14	142.86
			14	142.86
12/05/2025	19:19:37.927	1		142.92
			1	142.92
			1	142.92
12/05/2025	19:18:46.314	1		142.94
			1	142.94
			1	142.94
12/05/2025	19:18:07.369	20		142.98
			20	142.98
			20	142.98
12/05/2025	19:17:34.675	6		142.98
			6	142.98
			6	142.98
12/05/2025	19:16:58.640	1		143.02
			1	143.02
			1	143.02
12/05/2025	19:15:15.086	20		143.10
			20	143.10
			20	143.10
12/05/2025	19:15:01.932	40		143.06
			20	143.06
			20	143.06
			40	143.06
12/05/2025	19:13:51.973	1		142.96
			1	142.96
			1	142.96
12/05/2025	19:12:02.787	1 485		143.06
			1 485	143.06
			1 485	143.06
12/05/2025	19:11:42.583	35		143.14
			35	143.14
			35	143.14
12/05/2025	19:11:26.812	3		143.18
			3	143.18
			3	143.18
12/05/2025	19:11:11.648	19		143.00
			19	143.00
			19	143.00
12/05/2025	19:11:11.512	25		143.00
			25	143.00
			25	143.00
12/05/2025	19:10:50.392	5		143.32
			5	143.32
			5	143.32
12/05/2025	19:10:32.455	1		143.38
			1	143.38
			1	143.38
12/05/2025	19:10:03.596	10		143.40
			10	143.40
			10	143.40
12/05/2025	19:09:38.565	10		143.28
			10	143.28
			10	143.28
12/05/2025	19:09:33.800	39		143.32
			39	143.32
			39	143.32
12/05/2025	19:09:26.245	7		143.28
			7	143.28
			7	143.28
12/05/2025	19:08:46.804	6		143.24
			6	143.24
			6	143.24
12/05/2025	19:08:42.148	16		143.16
			16	143.16
			16	143.16
12/05/2025	19:08:16.257	158		143.10
			152	143.10
			158	143.10
			6	143.10
12/05/2025	19:07:51.217	1 034		143.00
			1 000	143.00
			34	143.00
			1 034	143.00
12/05/2025	19:07:50.569	20		143.06
			20	143.06
			20	143.06
12/05/2025	19:07:27.259	770		142.94
			770	142.94
			770	142.94
12/05/2025	19:07:22.351	24		142.98
			24	142.98
			24	142.98
12/05/2025	19:07:15.093	2		142.98
			2	142.98
			2	142.98
12/05/2025	19:07:08.681	1		142.88
			1	142.88
			1	142.88
12/05/2025	19:06:43.669	4		142.96
			4	142.96
			4	142.96
12/05/2025	19:05:31.896	14		142.92
			14	142.92
			14	142.92
12/05/2025	19:04:59.821	1 000		142.86
			1 000	142.86
			1 000	142.86
12/05/2025	19:04:20.247	14		142.84
			14	142.84
			14	142.84
12/05/2025	19:02:10.974	1		142.86
			1	142.86
			1	142.86
12/05/2025	19:02:05.138	540		142.90
			540	142.90
			540	142.90
12/05/2025	19:01:48.807	15		142.80
			15	142.80
			15	142.80
12/05/2025	19:01:48.719	35		142.80
			35	142.80
			35	142.80
12/05/2025	19:01:45.719	1		142.86
			1	142.86
			1	142.86
12/05/2025	19:00:06.914	10		143.00
			10	143.00
			10	143.00
12/05/2025	18:58:50.507	48		143.06
			48	143.06
			48	143.06
12/05/2025	18:58:50.326	397		143.00
			25	143.00
			20	143.00
			60	143.00
			40	143.00
			40	143.00
			4	143.00
			32	143.00
			70	143.00
			9	143.00
			397	143.00
			35	143.00
			2	143.00
			30	143.00
			30	143.00
12/05/2025	18:58:29.919	4		142.92
			4	142.92
			4	142.92
12/05/2025	18:57:49.718	35		142.84
			35	142.84
			35	142.84
12/05/2025	18:57:38.842	50		142.82
			50	142.82
			50	142.82
12/05/2025	18:57:33.448	8		142.86
			8	142.86
			8	142.86
12/05/2025	18:57:04.381	20		142.82
			20	142.82
			20	142.82
12/05/2025	18:55:19.390	6		142.72
			6	142.72
			6	142.72
12/05/2025	18:54:55.115	35		142.82
			25	142.82
			35	142.82
			10	142.82

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: 1 598.50
Ask: 1 606.50
Volume: 166 271
-5.37%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice