Tradegate Exchange

Alphabet Inc. Class A

1787

1483

274.05

Date	Time	Volume	Order Volume	Price
28/11/2025	17:24:21.254	1		274.05
			1	274.05
			1	274.05
28/11/2025	17:24:20.152	5		274.05
			5	274.05
			5	274.05
28/11/2025	17:24:07.973	4		274.20
			4	274.20
			4	274.20
28/11/2025	17:23:13.423	2		274.40
			2	274.40
			2	274.40
28/11/2025	17:22:22.989	350		274.00
			350	274.00
			350	274.00
28/11/2025	17:21:48.677	4		274.20
			4	274.20
			4	274.20
28/11/2025	17:21:46.038	25		274.05
			25	274.05
			25	274.05
28/11/2025	17:21:34.233	6		274.00
			2	274.00
			6	274.00
			4	274.00
28/11/2025	17:21:24.739	100		274.10
			100	274.10
			100	274.10
28/11/2025	17:20:58.764	7		273.95
			7	273.95
			7	273.95
28/11/2025	17:20:58.592	77		274.00
			3	274.00
			20	274.00
			10	274.00
			2	274.00
			20	274.00
			20	274.00
			77	274.00
			2	274.00
28/11/2025	17:20:16.037	12		274.20
			12	274.20
			12	274.20
28/11/2025	17:20:15.493	20		274.15
			8	274.15
			20	274.15
			12	274.15
28/11/2025	17:19:55.605	6		274.35
			6	274.35
			6	274.35
28/11/2025	17:19:45.655	11		274.25
			11	274.25
			11	274.25
28/11/2025	17:19:39.922	17		274.20
			17	274.20
			17	274.20
28/11/2025	17:19:23.688	18		274.30
			18	274.30
			18	274.30
28/11/2025	17:19:18.524	4		274.30
			4	274.30
			4	274.30
28/11/2025	17:18:50.234	17		274.20
			17	274.20
			17	274.20
28/11/2025	17:18:36.820	38		274.30
			38	274.30
			38	274.30
28/11/2025	17:18:33.901	14		274.25
			14	274.25
			14	274.25
28/11/2025	17:18:18.463	169		274.30
			169	274.30
			169	274.30
28/11/2025	17:18:11.921	12		274.50
			12	274.50
			12	274.50
28/11/2025	17:17:15.394	22		274.55
			22	274.55
			22	274.55
28/11/2025	17:16:50.977	10		274.55
			10	274.55
			10	274.55
28/11/2025	17:16:09.239	1		274.65
			1	274.65
			1	274.65
28/11/2025	17:14:58.332	18		274.40
			18	274.40
			18	274.40
28/11/2025	17:14:31.966	36		274.40
			36	274.40
			36	274.40
28/11/2025	17:14:31.256	40		274.30
			40	274.30
			40	274.30
28/11/2025	17:14:02.038	50		274.25
			50	274.25
			50	274.25
28/11/2025	17:13:54.914	4		274.20
			4	274.20
			4	274.20
28/11/2025	17:13:48.558	10		274.35
			10	274.35
			10	274.35
28/11/2025	17:13:48.513	1		274.20
			1	274.20
			1	274.20
28/11/2025	17:13:26.896	10		274.20
			10	274.20
			10	274.20
28/11/2025	17:13:24.827	25		274.20
			25	274.20
			25	274.20
28/11/2025	17:12:49.824	5		274.40
			5	274.40
			5	274.40
28/11/2025	17:12:49.338	7		274.40
			7	274.40
			7	274.40
28/11/2025	17:12:42.448	15		274.35
			15	274.35
			15	274.35
28/11/2025	17:12:29.039	1		274.40
			1	274.40
			1	274.40
28/11/2025	17:12:19.895	5		274.40
			5	274.40
			5	274.40
28/11/2025	17:11:56.145	10		274.40
			10	274.40
			10	274.40
28/11/2025	17:11:40.795	22		274.35
			22	274.35
			22	274.35
28/11/2025	17:11:36.647	50		274.45
			50	274.45
			50	274.45
28/11/2025	17:11:25.326	4		274.50
			4	274.50
			4	274.50
28/11/2025	17:11:09.914	15		274.55
			15	274.55
			15	274.55
28/11/2025	17:10:29.223	21		274.90
			21	274.90
			21	274.90
28/11/2025	17:10:17.162	2		275.00
			2	275.00
			2	275.00
28/11/2025	17:09:43.000	4		274.90
			4	274.90
			4	274.90
28/11/2025	17:09:42.140	15		274.90
			15	274.90
			15	274.90
28/11/2025	17:09:14.281	40		275.00
			40	275.00
			40	275.00
28/11/2025	17:09:11.704	3		274.95
			3	274.95
			3	274.95
28/11/2025	17:09:04.790	20		275.10
			20	275.10
			20	275.10
28/11/2025	17:08:40.001	1		274.85
			1	274.85
			1	274.85
28/11/2025	17:08:05.726	420		274.95
			420	274.95
			420	274.95
28/11/2025	17:07:59.009	1		274.95
			1	274.95
			1	274.95
28/11/2025	17:07:39.519	13		275.05
			13	275.05
			13	275.05
28/11/2025	17:07:12.959	21		275.00
			21	275.00
			21	275.00
28/11/2025	17:07:09.390	6		274.95
			6	274.95
			6	274.95
28/11/2025	17:06:48.828	60		274.85
			60	274.85
			60	274.85
28/11/2025	17:06:28.593	1		274.70
			1	274.70
			1	274.70
28/11/2025	17:06:06.044	1		274.65
			1	274.65
			1	274.65
28/11/2025	17:05:35.512	157		274.90
			1	274.90
			156	274.90
			2	274.90
			155	274.90
28/11/2025	17:04:53.643	1 500		274.80
			1 500	274.80
			1 500	274.80
28/11/2025	17:04:51.421	2		274.80
			2	274.80
			2	274.80
28/11/2025	17:04:34.634	37		274.65
			37	274.65
			37	274.65
28/11/2025	17:04:15.986	4		274.60
			4	274.60
			4	274.60
28/11/2025	17:04:08.948	5		274.85
			5	274.85
			5	274.85
28/11/2025	17:03:23.651	10		274.40
			10	274.40
			10	274.40
28/11/2025	17:03:19.994	4		274.60
			4	274.60
			4	274.60
28/11/2025	17:03:09.935	4		274.55
			4	274.55
			4	274.55
28/11/2025	17:03:02.455	3		274.75
			3	274.75
			3	274.75
28/11/2025	17:02:54.988	4		274.80
			4	274.80
			4	274.80
28/11/2025	17:02:37.343	4		274.80
			4	274.80
			4	274.80
28/11/2025	17:02:10.360	250		274.75
			250	274.75
			250	274.75
28/11/2025	17:02:03.645	15		274.70
			15	274.70
			15	274.70
28/11/2025	17:01:41.809	10		274.70
			10	274.70
			10	274.70
28/11/2025	17:01:23.695	4		274.75
			4	274.75
			4	274.75
28/11/2025	17:01:18.694	38		274.60
			38	274.60
			38	274.60
28/11/2025	17:01:06.058	2		274.75
			2	274.75
			2	274.75
28/11/2025	17:00:59.424	8		274.75
			8	274.75
			8	274.75
28/11/2025	17:00:57.947	20		274.75
			20	274.75
			20	274.75
28/11/2025	17:00:54.316	8		274.80
			8	274.80
			8	274.80
28/11/2025	17:00:33.095	37		274.80
			1	274.80
			35	274.80
			2	274.80
			36	274.80
28/11/2025	16:59:27.171	150		274.65
			150	274.65
			150	274.65
28/11/2025	16:59:17.999	20		274.50
			20	274.50
			20	274.50
28/11/2025	16:59:12.466	146		274.65
			146	274.65
			146	274.65
28/11/2025	16:58:40.938	12		274.70
			12	274.70
			12	274.70
28/11/2025	16:58:37.935	26		274.75
			26	274.75
			26	274.75
28/11/2025	16:58:31.631	2		274.75
			2	274.75
			2	274.75
28/11/2025	16:58:31.508	10		274.80
			10	274.80
			10	274.80
28/11/2025	16:58:17.526	3		274.75
			3	274.75
			3	274.75
28/11/2025	16:58:10.863	200		274.80
			200	274.80
			200	274.80
28/11/2025	16:57:49.033	2		274.75
			2	274.75
			2	274.75
28/11/2025	16:57:10.535	21		275.15
			21	275.15
			21	275.15
28/11/2025	16:56:39.267	22		275.00
			22	275.00
			22	275.00
28/11/2025	16:56:14.348	3		275.10
			3	275.10
			3	275.10
28/11/2025	16:56:11.016	12		275.15
			12	275.15
			12	275.15
28/11/2025	16:56:03.804	5		275.05
			5	275.05
			5	275.05
28/11/2025	16:55:48.018	2		275.20
			2	275.20
			2	275.20
28/11/2025	16:55:31.178	2		275.30
			2	275.30
			2	275.30
28/11/2025	16:55:30.040	6		275.25
			6	275.25
			6	275.25
28/11/2025	16:55:22.197	22		275.05
			22	275.05
			22	275.05
28/11/2025	16:55:19.077	4		275.30
			4	275.30
			4	275.30
28/11/2025	16:55:04.247	1		275.40
			1	275.40
			1	275.40
28/11/2025	16:55:00.507	4		275.45
			4	275.45
			4	275.45
28/11/2025	16:54:48.880	33		275.45
			33	275.45
			33	275.45
28/11/2025	16:54:43.770	40		275.25
			40	275.25
			40	275.25
28/11/2025	16:54:42.237	40		275.45
			40	275.45
			40	275.45
28/11/2025	16:54:22.936	10		275.25
			10	275.25
			10	275.25
28/11/2025	16:54:06.824	2		275.30
			2	275.30
			2	275.30
28/11/2025	16:53:53.185	20		275.05
			20	275.05
			20	275.05
28/11/2025	16:53:23.679	2		275.05
			2	275.05
			2	275.05
28/11/2025	16:53:14.731	30		275.10
			30	275.10
			30	275.10
28/11/2025	16:53:09.470	4		275.20
			4	275.20
			4	275.20
28/11/2025	16:52:51.279	35		275.10
			35	275.10
			35	275.10
28/11/2025	16:52:40.971	2		275.30
			2	275.30
			2	275.30
28/11/2025	16:52:34.911	5		275.25
			5	275.25
			5	275.25
28/11/2025	16:52:08.050	18		275.25
			18	275.25
			18	275.25
28/11/2025	16:51:49.021	2		275.10
			2	275.10
			2	275.10
28/11/2025	16:50:59.359	4		275.20
			4	275.20
			4	275.20
28/11/2025	16:50:57.780	2		275.10
			2	275.10
			2	275.10
28/11/2025	16:50:46.223	4		275.10
			4	275.10
			4	275.10
28/11/2025	16:50:13.798	10		274.75
			10	274.75
			10	274.75
28/11/2025	16:50:01.662	5		274.65
			5	274.65
			5	274.65
28/11/2025	16:49:56.297	10		274.70
			10	274.70
			10	274.70
28/11/2025	16:49:54.097	7		274.65
			7	274.65
			7	274.65
28/11/2025	16:49:51.148	2		274.70
			2	274.70
			2	274.70
28/11/2025	16:49:29.965	25		274.60
			25	274.60
			25	274.60
28/11/2025	16:49:15.472	20		274.60
			20	274.60
			20	274.60
28/11/2025	16:48:46.408	30		274.70
			30	274.70
			30	274.70
28/11/2025	16:48:44.653	5		274.55
			5	274.55
			5	274.55
28/11/2025	16:48:42.944	20		274.70
			20	274.70
			20	274.70
28/11/2025	16:48:16.545	2		274.70
			2	274.70
			2	274.70
28/11/2025	16:47:57.487	2		274.85
			2	274.85
			2	274.85
28/11/2025	16:47:55.730	10		274.80
			10	274.80
			10	274.80
28/11/2025	16:47:46.991	4		274.90
			4	274.90
			4	274.90
28/11/2025	16:47:39.216	200		274.75
			200	274.75
			200	274.75
28/11/2025	16:47:18.467	8		274.80
			8	274.80
			8	274.80
28/11/2025	16:47:11.092	6		274.90
			6	274.90
			6	274.90
28/11/2025	16:47:05.910	7		274.70
			7	274.70
			7	274.70
28/11/2025	16:46:50.809	74		274.65
			74	274.65
			74	274.65
28/11/2025	16:46:37.589	10		274.60
			10	274.60
			10	274.60
28/11/2025	16:46:35.545	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:46:32.227	3		274.65
			3	274.65
			3	274.65
28/11/2025	16:46:31.692	100		274.50
			100	274.50
			100	274.50
28/11/2025	16:46:25.576	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:45:57.242	10		274.60
			10	274.60
			10	274.60
28/11/2025	16:45:34.003	4		274.60
			4	274.60
			4	274.60
28/11/2025	16:45:27.705	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:45:24.000	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:45:17.230	1		274.60
			1	274.60
			1	274.60
28/11/2025	16:44:51.212	4		274.55
			4	274.55
			4	274.55
28/11/2025	16:44:32.301	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:44:24.532	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:44:20.240	1		274.45
			1	274.45
			1	274.45
28/11/2025	16:44:15.177	2		274.55
			2	274.55
			2	274.55
28/11/2025	16:44:05.622	2		274.55
			2	274.55
			2	274.55
28/11/2025	16:44:02.698	2		274.55
			2	274.55
			2	274.55
28/11/2025	16:43:44.203	3		274.55
			3	274.55
			3	274.55
28/11/2025	16:43:29.724	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:43:26.981	2		274.50
			2	274.50
			2	274.50
28/11/2025	16:42:56.947	2		274.60
			2	274.60
			2	274.60
28/11/2025	16:42:53.836	4		274.65
			4	274.65
			4	274.65
28/11/2025	16:42:53.404	4		274.45
			4	274.45
			4	274.45
28/11/2025	16:42:40.357	1		274.60
			1	274.60
			1	274.60
28/11/2025	16:42:27.797	18		274.90
			18	274.90
			18	274.90
28/11/2025	16:42:20.948	10		275.00
			10	275.00
			10	275.00
28/11/2025	16:42:16.624	2		275.00
			2	275.00
			2	275.00
28/11/2025	16:42:08.760	1		274.85
			1	274.85
			1	274.85
28/11/2025	16:41:56.249	2		274.80
			2	274.80
			2	274.80
28/11/2025	16:41:48.792	2		274.80
			2	274.80
			2	274.80
28/11/2025	16:41:43.770	11		274.85
			11	274.85
			11	274.85
28/11/2025	16:41:38.062	2		274.95
			2	274.95
			2	274.95
28/11/2025	16:41:35.897	4		274.95
			4	274.95
			4	274.95
28/11/2025	16:41:11.310	2		275.00
			2	275.00
			2	275.00
28/11/2025	16:41:08.889	30		274.85
			30	274.85
			30	274.85
28/11/2025	16:41:01.908	7		274.85
			7	274.85
			7	274.85
28/11/2025	16:40:53.414	2		274.85
			2	274.85
			2	274.85
28/11/2025	16:40:52.790	20		274.70
			20	274.70
			20	274.70
28/11/2025	16:40:45.703	177		274.85
			177	274.85
			177	274.85
28/11/2025	16:40:40.318	1		275.05
			1	275.05
			1	275.05
28/11/2025	16:40:35.909	1		275.05
			1	275.05
			1	275.05
28/11/2025	16:40:29.429	4		275.00
			4	275.00
			4	275.00
28/11/2025	16:40:21.948	2		275.00
			2	275.00
			2	275.00
28/11/2025	16:40:05.801	2		275.10
			2	275.10
			2	275.10
28/11/2025	16:39:46.456	30		275.00
			30	275.00
			30	275.00
28/11/2025	16:39:31.296	2		274.95
			2	274.95
			2	274.95
28/11/2025	16:39:13.752	30		274.75
			30	274.75
			30	274.75
28/11/2025	16:38:46.581	1		274.60
			1	274.60
			1	274.60
28/11/2025	16:38:39.860	31		274.55
			31	274.55
			31	274.55
28/11/2025	16:38:38.272	182		274.70
			182	274.70
			182	274.70
28/11/2025	16:38:35.318	2		274.70
			2	274.70
			2	274.70
28/11/2025	16:38:25.919	3		274.80
			3	274.80
			3	274.80
28/11/2025	16:38:21.016	1		274.75
			1	274.75
			1	274.75
28/11/2025	16:38:00.750	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:37:57.567	5		274.65
			5	274.65
			5	274.65
28/11/2025	16:37:48.582	12		274.75
			12	274.75
			12	274.75
28/11/2025	16:37:35.578	667		274.75
			667	274.75
			667	274.75
28/11/2025	16:37:31.008	1		274.75
			1	274.75
			1	274.75
28/11/2025	16:37:26.735	4		274.75
			4	274.75
			4	274.75
28/11/2025	16:37:21.753	8		274.60
			8	274.60
			8	274.60
28/11/2025	16:36:45.620	3		274.40
			3	274.40
			3	274.40
28/11/2025	16:36:22.608	17		274.25
			17	274.25
			17	274.25
28/11/2025	16:36:07.017	31		274.30
			31	274.30
			31	274.30
28/11/2025	16:35:50.498	19		274.25
			19	274.25
			19	274.25
28/11/2025	16:35:48.321	10		274.25
			10	274.25
			10	274.25
28/11/2025	16:35:46.464	20		274.30
			20	274.30
			20	274.30
28/11/2025	16:35:41.356	3		274.30
			3	274.30
			3	274.30
28/11/2025	16:35:16.747	8		274.20
			8	274.20
			8	274.20
28/11/2025	16:35:04.170	5		274.20
			5	274.20
			5	274.20
28/11/2025	16:34:29.229	36		274.50
			36	274.50
			36	274.50
28/11/2025	16:34:11.225	100		274.55
			100	274.55
			100	274.55
28/11/2025	16:33:51.788	11		274.35
			11	274.35
			4	274.35
			7	274.35
28/11/2025	16:33:50.263	5		274.50
			5	274.50
			5	274.50
28/11/2025	16:33:47.244	2		274.50
			2	274.50
			2	274.50
28/11/2025	16:33:33.147	20		274.35
			20	274.35
			20	274.35
28/11/2025	16:33:24.546	3		274.35
			3	274.35
			3	274.35
28/11/2025	16:32:53.823	6		274.25
			6	274.25
			6	274.25
28/11/2025	16:32:28.994	97		274.65
			97	274.65
			97	274.65
28/11/2025	16:31:25.388	8		274.15
			8	274.15
			8	274.15
28/11/2025	16:31:08.835	30		274.15
			30	274.15
			30	274.15
28/11/2025	16:30:42.425	9		274.40
			9	274.40
			9	274.40
28/11/2025	16:30:17.520	5		274.65
			5	274.65
			5	274.65
28/11/2025	16:29:27.918	10		274.50
			10	274.50
			10	274.50
28/11/2025	16:28:36.995	4		274.60
			4	274.60
			4	274.60
28/11/2025	16:28:35.579	35		274.65
			35	274.65
			35	274.65
28/11/2025	16:28:33.001	335		274.70
			335	274.70
			335	274.70
28/11/2025	16:27:57.521	37		274.40
			37	274.40
			37	274.40
28/11/2025	16:27:39.759	37		274.60
			37	274.60
			37	274.60
28/11/2025	16:27:20.468	3		274.70
			3	274.70
			3	274.70
28/11/2025	16:27:18.433	10		274.55
			10	274.55
			10	274.55
28/11/2025	16:27:13.425	195		274.70
			195	274.70
			195	274.70
28/11/2025	16:27:05.099	15		274.70
			15	274.70
			15	274.70
28/11/2025	16:27:00.828	1		274.65
			1	274.65
			1	274.65
28/11/2025	16:26:56.214	4		274.75
			4	274.75
			4	274.75
28/11/2025	16:26:26.811	6		274.90
			6	274.90
			6	274.90
28/11/2025	16:26:13.515	1		274.85
			1	274.85
			1	274.85
28/11/2025	16:24:59.582	16		274.90
			16	274.90
			16	274.90
28/11/2025	16:24:55.546	3		275.00
			3	275.00
			3	275.00
28/11/2025	16:24:09.507	56		274.90
			56	274.90
			56	274.90
28/11/2025	16:23:55.850	1		274.85
			1	274.85
			1	274.85
28/11/2025	16:23:54.533	1		274.75
			1	274.75
			1	274.75
28/11/2025	16:23:47.768	6		274.85
			6	274.85
			6	274.85
28/11/2025	16:23:05.776	200		274.80
			200	274.80
			200	274.80
28/11/2025	16:22:35.465	15		274.90
			15	274.90
			15	274.90
28/11/2025	16:21:44.658	2		275.15
			2	275.15
			2	275.15
28/11/2025	16:21:10.789	2		275.65
			2	275.65
			2	275.65
28/11/2025	16:20:39.797	15		275.30
			15	275.30
			15	275.30
28/11/2025	16:20:05.945	11		275.65
			11	275.65
			11	275.65
28/11/2025	16:20:05.469	75		275.65
			75	275.65
			75	275.65
28/11/2025	16:20:02.040	1		275.65
			1	275.65
			1	275.65
28/11/2025	16:19:36.916	3		275.65
			3	275.65
			3	275.65
28/11/2025	16:18:11.765	23		275.10
			23	275.10
			23	275.10
28/11/2025	16:17:42.230	4		275.55
			4	275.55
			4	275.55
28/11/2025	16:17:41.237	1		275.50
			1	275.50
			1	275.50
28/11/2025	16:17:22.133	2		275.40
			2	275.40
			2	275.40
28/11/2025	16:17:15.394	38		275.30
			38	275.30
			38	275.30
28/11/2025	16:16:52.854	38		275.45
			38	275.45
			38	275.45
28/11/2025	16:16:33.317	4		275.20
			4	275.20
			4	275.20
28/11/2025	16:16:21.981	200		275.30
			200	275.30
			200	275.30
28/11/2025	16:15:11.613	20		274.80
			20	274.80
			20	274.80
28/11/2025	16:14:57.013	10		274.85
			10	274.85
			10	274.85
28/11/2025	16:14:07.011	72		274.50
			72	274.50
			72	274.50
28/11/2025	16:13:29.798	300		274.15
			300	274.15
			300	274.15
28/11/2025	16:13:17.624	25		274.40
			25	274.40
			25	274.40
28/11/2025	16:13:06.268	2		274.40
			2	274.40
			2	274.40
28/11/2025	16:12:58.124	14		274.40
			14	274.40
			14	274.40
28/11/2025	16:12:57.359	5		274.40
			5	274.40
			5	274.40
28/11/2025	16:12:39.431	4		274.40
			4	274.40
			4	274.40
28/11/2025	16:12:37.712	2		274.50
			2	274.50
			2	274.50
28/11/2025	16:12:23.616	1		274.40
			1	274.40
			1	274.40
28/11/2025	16:12:18.796	1		274.30
			1	274.30
			1	274.30
28/11/2025	16:12:13.146	1		274.55
			1	274.55
			1	274.55
28/11/2025	16:11:59.718	20		274.80
			20	274.80
			20	274.80
28/11/2025	16:11:56.935	30		274.65
			30	274.65
			30	274.65
28/11/2025	16:11:54.297	100		274.95
			100	274.95
			100	274.95
28/11/2025	16:11:53.728	10		274.95
			10	274.95
			10	274.95
28/11/2025	16:11:43.500	10		274.65
			10	274.65
			10	274.65
28/11/2025	16:11:19.266	4		274.70
			4	274.70
			4	274.70
28/11/2025	16:11:14.435	7		274.75
			7	274.75
			7	274.75
28/11/2025	16:10:57.006	119		275.05
			119	275.05
			119	275.05
28/11/2025	16:10:47.290	1		275.10
			1	275.10
			1	275.10
28/11/2025	16:10:37.074	7		274.70
			7	274.70
			7	274.70
28/11/2025	16:10:13.704	2		274.85
			2	274.85
			2	274.85
28/11/2025	16:10:07.844	3		274.85
			3	274.85
			3	274.85
28/11/2025	16:09:46.006	33		274.55
			33	274.55
			33	274.55
28/11/2025	16:09:29.888	20		274.70
			20	274.70
			20	274.70
28/11/2025	16:09:21.237	3		274.60
			3	274.60
			3	274.60
28/11/2025	16:09:20.811	33		274.60
			33	274.60
			33	274.60
28/11/2025	16:08:59.684	3		274.85
			3	274.85
			3	274.85
28/11/2025	16:08:42.602	3		274.95
			3	274.95
			3	274.95
28/11/2025	16:08:41.899	7		274.95
			7	274.95
			7	274.95
28/11/2025	16:08:38.368	1		274.70
			1	274.70
			1	274.70
28/11/2025	16:08:21.818	100		274.50
			100	274.50
			100	274.50
28/11/2025	16:08:13.651	10		274.90
			10	274.90
			10	274.90
28/11/2025	16:07:57.563	37		274.95
			37	274.95
			37	274.95
28/11/2025	16:07:45.740	30		274.95
			30	274.95
			30	274.95
28/11/2025	16:07:30.311	1		274.90
			1	274.90
			1	274.90
28/11/2025	16:07:25.994	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:07:09.565	4		274.85
			4	274.85
			4	274.85
28/11/2025	16:07:09.208	15		274.90
			15	274.90
			15	274.90
28/11/2025	16:07:04.118	4		275.05
			4	275.05
			4	275.05
28/11/2025	16:06:58.873	20		275.15
			20	275.15
			20	275.15
28/11/2025	16:06:58.609	5		275.00
			5	275.00
			5	275.00
28/11/2025	16:06:55.675	5		274.85
			5	274.85
			5	274.85
28/11/2025	16:06:36.772	9		274.75
			9	274.75
			9	274.75
28/11/2025	16:06:17.230	1		274.10
			1	274.10
			1	274.10
28/11/2025	16:06:15.242	236		273.85
			150	273.85
			5	273.85
			18	273.85
			12	273.85
			35	273.85
			10	273.85
			6	273.85
			236	273.85
28/11/2025	16:06:15.003	99		274.00
			20	274.00
			7	274.00
			33	274.00
			20	274.00
			5	274.00
			9	274.00
			5	274.00
			99	274.00
28/11/2025	16:06:13.714	70		274.15
			70	274.15
			70	274.15
28/11/2025	16:06:09.672	3		274.05
			3	274.05
			3	274.05
28/11/2025	16:06:03.229	8		274.15
			8	274.15
			8	274.15
28/11/2025	16:05:30.788	25		274.50
			25	274.50
			25	274.50
28/11/2025	16:05:28.462	100		274.65
			100	274.65
			100	274.65
28/11/2025	16:05:14.550	20		274.25
			20	274.25
			20	274.25
28/11/2025	16:05:10.152	5		274.30
			5	274.30
			5	274.30
28/11/2025	16:05:04.071	78		274.65
			78	274.65
			78	274.65
28/11/2025	16:04:46.424	5		274.50
			5	274.50
			5	274.50
28/11/2025	16:04:17.550	1		274.15
			1	274.15
			1	274.15
28/11/2025	16:04:11.007	1		274.35
			1	274.35
			1	274.35
28/11/2025	16:04:10.733	2		274.40
			2	274.40
			2	274.40
28/11/2025	16:04:07.822	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:04:03.565	4		274.65
			4	274.65
			4	274.65
28/11/2025	16:03:50.617	2		274.95
			2	274.95
			2	274.95
28/11/2025	16:03:50.189	25		275.00
			25	275.00
			25	275.00

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 479.00
Ask: 1 480.00
Volume: 31 846
-2.60%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
28/11/2025 @ 17:24:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice