Tradegate Exchange

Amazon.com Inc.

1688

1424

166.90

Date	Time	Volume	Order Volume	Price
02/05/2025	14:01:21.507	265		166.90
			265	166.90
			265	166.90
02/05/2025	14:01:17.449	13		166.90
			13	166.90
			13	166.90
02/05/2025	14:01:01.698	10		166.92
			10	166.92
			10	166.92
02/05/2025	14:01:00.765	151		166.92
			1	166.92
			150	166.92
			100	166.92
			43	166.92
			8	166.92
02/05/2025	14:00:52.777	500		166.60
			500	166.60
			500	166.60
02/05/2025	14:00:36.035	15		166.58
			15	166.58
			15	166.58
02/05/2025	14:00:08.232	500		166.60
			500	166.60
			500	166.60
02/05/2025	14:00:08.071	500		166.60
			500	166.60
			500	166.60
02/05/2025	14:00:01.397	200		166.30
			200	166.30
			200	166.30
02/05/2025	13:59:58.047	120		166.18
			120	166.18
			120	166.18
02/05/2025	13:59:16.149	10		166.30
			10	166.30
			10	166.30
02/05/2025	13:59:15.057	10		166.30
			10	166.30
			10	166.30
02/05/2025	13:58:18.387	10		166.28
			10	166.28
			10	166.28
02/05/2025	13:58:17.114	16		166.28
			16	166.28
			16	166.28
02/05/2025	13:58:15.014	15		166.28
			15	166.28
			15	166.28
02/05/2025	13:57:31.345	100		166.26
			100	166.26
			100	166.26
02/05/2025	13:56:29.220	2		166.30
			2	166.30
			2	166.30
02/05/2025	13:56:16.930	1		166.36
			1	166.36
			1	166.36
02/05/2025	13:54:53.365	7		166.34
			7	166.34
			7	166.34
02/05/2025	13:53:52.436	50		166.40
			50	166.40
			50	166.40
02/05/2025	13:53:18.791	30		166.44
			30	166.44
			30	166.44
02/05/2025	13:53:07.380	10		166.36
			10	166.36
			10	166.36
02/05/2025	13:52:22.131	9		166.44
			9	166.44
			9	166.44
02/05/2025	13:51:05.504	1		166.42
			1	166.42
			1	166.42
02/05/2025	13:50:51.076	10		166.36
			10	166.36
			10	166.36
02/05/2025	13:50:49.468	55		166.38
			55	166.38
			55	166.38
02/05/2025	13:50:33.479	100		166.38
			100	166.38
			100	166.38
02/05/2025	13:50:31.969	100		166.38
			100	166.38
			100	166.38
02/05/2025	13:50:31.849	25		166.38
			25	166.38
			25	166.38
02/05/2025	13:50:27.387	100		166.38
			100	166.38
			100	166.38
02/05/2025	13:50:03.294	3		166.34
			3	166.34
			3	166.34
02/05/2025	13:50:01.522	18		166.42
			18	166.42
			18	166.42
02/05/2025	13:49:56.168	33		166.34
			33	166.34
			33	166.34
02/05/2025	13:49:52.950	43		166.42
			43	166.42
			43	166.42
02/05/2025	13:49:52.806	9		166.42
			9	166.42
			9	166.42
02/05/2025	13:49:23.924	5		166.38
			5	166.38
			5	166.38
02/05/2025	13:48:27.324	15		166.44
			15	166.44
			15	166.44
02/05/2025	13:48:14.159	13		166.44
			13	166.44
			13	166.44
02/05/2025	13:47:42.750	1		166.36
			1	166.36
			1	166.36
02/05/2025	13:47:33.895	5		166.44
			5	166.44
			5	166.44
02/05/2025	13:47:25.297	20		166.42
			20	166.42
			20	166.42
02/05/2025	13:47:23.020	7		166.48
			7	166.48
			7	166.48
02/05/2025	13:47:19.631	3		166.48
			3	166.48
			3	166.48
02/05/2025	13:47:11.246	120		166.46
			120	166.46
			120	166.46
02/05/2025	13:46:59.254	18		166.46
			18	166.46
			18	166.46
02/05/2025	13:46:55.810	15		166.50
			15	166.50
			15	166.50
02/05/2025	13:46:51.288	90		166.50
			90	166.50
			90	166.50
02/05/2025	13:46:12.089	39		166.38
			39	166.38
			39	166.38
02/05/2025	13:46:06.166	20		166.46
			20	166.46
			20	166.46
02/05/2025	13:45:54.941	80		166.38
			80	166.38
			80	166.38
02/05/2025	13:44:20.561	10		166.48
			10	166.48
			10	166.48
02/05/2025	13:43:56.350	10		166.48
			10	166.48
			10	166.48
02/05/2025	13:43:48.882	10		166.48
			10	166.48
			10	166.48
02/05/2025	13:43:46.681	15		166.48
			15	166.48
			15	166.48
02/05/2025	13:43:38.230	5		166.48
			5	166.48
			5	166.48
02/05/2025	13:43:30.454	2		166.44
			2	166.44
			2	166.44
02/05/2025	13:43:26.428	6		166.36
			6	166.36
			6	166.36
02/05/2025	13:43:17.116	30		166.30
			30	166.30
			30	166.30
02/05/2025	13:43:03.318	4		166.30
			4	166.30
			4	166.30
02/05/2025	13:42:17.340	5		166.28
			5	166.28
			5	166.28
02/05/2025	13:41:00.470	31		166.38
			31	166.38
			31	166.38
02/05/2025	13:40:58.033	22		166.36
			22	166.36
			22	166.36
02/05/2025	13:40:29.491	120		166.36
			120	166.36
			120	166.36
02/05/2025	13:39:46.639	25		166.36
			25	166.36
			25	166.36
02/05/2025	13:39:46.564	20		166.38
			20	166.38
			20	166.38
02/05/2025	13:38:15.827	3		166.46
			3	166.46
			3	166.46
02/05/2025	13:37:57.002	30		166.40
			30	166.40
			30	166.40
02/05/2025	13:37:52.795	4		166.48
			4	166.48
			4	166.48
02/05/2025	13:37:35.819	10		166.50
			10	166.50
			10	166.50
02/05/2025	13:37:23.488	20		166.54
			20	166.54
			20	166.54
02/05/2025	13:37:01.569	39		166.52
			39	166.52
			39	166.52
02/05/2025	13:36:51.429	3		166.52
			3	166.52
			3	166.52
02/05/2025	13:36:47.799	2		166.60
			2	166.60
			2	166.60
02/05/2025	13:36:23.042	20		166.50
			20	166.50
			20	166.50
02/05/2025	13:36:20.030	1		166.54
			1	166.54
			1	166.54
02/05/2025	13:36:03.860	60		166.50
			60	166.50
			60	166.50
02/05/2025	13:35:32.682	60		166.60
			60	166.60
			60	166.60
02/05/2025	13:35:18.244	20		166.62
			20	166.62
			20	166.62
02/05/2025	13:35:12.847	3		166.62
			3	166.62
			3	166.62
02/05/2025	13:34:23.094	1		166.76
			1	166.76
			1	166.76
02/05/2025	13:34:21.343	23		166.76
			23	166.76
			23	166.76
02/05/2025	13:34:03.452	170		166.82
			170	166.82
			170	166.82
02/05/2025	13:33:37.994	7		166.82
			7	166.82
			7	166.82
02/05/2025	13:33:36.065	90		166.82
			90	166.82
			90	166.82
02/05/2025	13:32:36.871	6		166.60
			6	166.60
			6	166.60
02/05/2025	13:32:36.823	1		166.60
			1	166.60
			1	166.60
02/05/2025	13:32:25.098	95		166.64
			95	166.64
			95	166.64
02/05/2025	13:32:11.254	35		166.68
			35	166.68
			35	166.68
02/05/2025	13:31:41.602	30		166.68
			30	166.68
			30	166.68
02/05/2025	13:31:34.353	180		166.72
			180	166.72
			180	166.72
02/05/2025	13:31:33.113	1		166.72
			1	166.72
			1	166.72
02/05/2025	13:31:11.683	25		166.70
			25	166.70
			25	166.70
02/05/2025	13:30:51.474	30		166.88
			30	166.88
			30	166.88
02/05/2025	13:30:38.081	238		166.72
			238	166.72
			238	166.72
02/05/2025	13:30:15.728	1		166.72
			1	166.72
			1	166.72
02/05/2025	13:30:13.198	10		166.80
			10	166.80
			10	166.80
02/05/2025	13:29:57.210	3		166.72
			3	166.72
			3	166.72
02/05/2025	13:29:11.034	18		166.82
			18	166.82
			18	166.82
02/05/2025	13:28:31.274	1		166.78
			1	166.78
			1	166.78
02/05/2025	13:28:22.344	4		166.72
			4	166.72
			4	166.72
02/05/2025	13:27:37.283	20		166.90
			20	166.90
			20	166.90
02/05/2025	13:27:24.648	15		166.84
			15	166.84
			15	166.84
02/05/2025	13:27:03.389	6		166.94
			6	166.94
			6	166.94
02/05/2025	13:26:14.208	18		166.92
			18	166.92
			18	166.92
02/05/2025	13:26:12.635	100		167.00
			100	167.00
			100	167.00
02/05/2025	13:25:28.173	15		166.92
			15	166.92
			15	166.92
02/05/2025	13:25:00.994	20		166.84
			20	166.84
			20	166.84
02/05/2025	13:24:49.986	4		166.80
			4	166.80
			4	166.80
02/05/2025	13:24:41.198	15		166.82
			15	166.82
			15	166.82
02/05/2025	13:24:36.288	50		166.74
			40	166.74
			50	166.74
			10	166.74
02/05/2025	13:24:35.995	60		166.84
			60	166.84
			60	166.84
02/05/2025	13:24:19.663	2		166.84
			2	166.84
			2	166.84
02/05/2025	13:23:08.457	40		167.02
			40	167.02
			40	167.02
02/05/2025	13:22:58.742	10		167.04
			10	167.04
			10	167.04
02/05/2025	13:22:54.453	5		167.04
			5	167.04
			5	167.04
02/05/2025	13:22:43.222	150		167.08
			120	167.08
			150	167.08
			30	167.08
02/05/2025	13:22:26.201	2		167.08
			2	167.08
			2	167.08
02/05/2025	13:21:57.877	10		167.08
			10	167.08
			10	167.08
02/05/2025	13:20:49.927	18		167.12
			18	167.12
			18	167.12
02/05/2025	13:20:26.326	2		167.04
			2	167.04
			2	167.04
02/05/2025	13:20:11.855	5		166.88
			5	166.88
			5	166.88
02/05/2025	13:19:56.970	3		167.04
			3	167.04
			3	167.04
02/05/2025	13:19:30.801	2		167.06
			2	167.06
			2	167.06
02/05/2025	13:19:21.338	190		167.10
			190	167.10
			190	167.10
02/05/2025	13:19:07.230	20		167.04
			20	167.04
			20	167.04
02/05/2025	13:18:21.411	65		166.88
			65	166.88
			65	166.88
02/05/2025	13:18:03.731	5		166.86
			5	166.86
			5	166.86
02/05/2025	13:17:57.484	60		167.00
			60	167.00
			60	167.00
02/05/2025	13:17:57.373	20		166.96
			20	166.96
			20	166.96
02/05/2025	13:17:42.579	100		166.86
			50	166.86
			10	166.86
			40	166.86
			1	166.86
			99	166.86
02/05/2025	13:14:55.747	6		166.76
			6	166.76
			6	166.76
02/05/2025	13:14:38.256	30		166.70
			30	166.70
			30	166.70
02/05/2025	13:14:34.708	30		166.64
			30	166.64
			30	166.64
02/05/2025	13:14:29.900	40		166.76
			40	166.76
			40	166.76
02/05/2025	13:14:10.382	10		166.66
			10	166.66
			10	166.66
02/05/2025	13:13:53.013	3		166.76
			3	166.76
			3	166.76
02/05/2025	13:13:50.289	10		166.66
			10	166.66
			10	166.66
02/05/2025	13:13:27.674	100		166.76
			100	166.76
			100	166.76
02/05/2025	13:12:38.080	20		166.58
			20	166.58
			20	166.58
02/05/2025	13:12:19.281	1		166.66
			1	166.66
			1	166.66
02/05/2025	13:12:06.099	10		166.86
			10	166.86
			10	166.86
02/05/2025	13:11:41.838	3		166.66
			3	166.66
			3	166.66
02/05/2025	13:10:32.836	60		166.40
			60	166.40
			60	166.40
02/05/2025	13:10:24.993	6		166.46
			6	166.46
			6	166.46
02/05/2025	13:10:13.878	150		166.46
			150	166.46
			150	166.46
02/05/2025	13:07:55.785	50		166.60
			50	166.60
			50	166.60
02/05/2025	13:07:25.603	20		166.42
			20	166.42
			20	166.42
02/05/2025	13:06:58.512	10		166.62
			10	166.62
			10	166.62
02/05/2025	13:04:50.893	3		166.74
			3	166.74
			3	166.74
02/05/2025	13:04:13.372	140		166.82
			140	166.82
			140	166.82
02/05/2025	13:04:11.805	15		166.68
			15	166.68
			15	166.68
02/05/2025	13:04:03.510	65		166.74
			65	166.74
			65	166.74
02/05/2025	13:03:48.768	12		166.86
			12	166.86
			12	166.86
02/05/2025	13:03:27.063	12		166.86
			12	166.86
			12	166.86
02/05/2025	13:03:19.161	50		166.76
			50	166.76
			50	166.76
02/05/2025	13:03:09.383	2		166.66
			2	166.66
			2	166.66
02/05/2025	13:02:36.892	209		167.00
			100	167.00
			59	167.00
			50	167.00
			209	167.00
02/05/2025	13:02:29.559	30		166.98
			30	166.98
			30	166.98
02/05/2025	13:02:27.676	50		166.90
			50	166.90
			50	166.90
02/05/2025	13:02:22.690	500		166.90
			500	166.90
			500	166.90
02/05/2025	13:02:18.098	25		166.84
			25	166.84
			25	166.84
02/05/2025	13:00:19.611	1		166.18
			1	166.18
			1	166.18
02/05/2025	13:00:16.261	10		166.18
			10	166.18
			10	166.18
02/05/2025	13:00:08.769	2		166.30
			2	166.30
			2	166.30
02/05/2025	13:00:00.325	120		166.30
			120	166.30
			120	166.30
02/05/2025	12:59:59.720	4		166.36
			4	166.36
			4	166.36
02/05/2025	12:59:57.734	1		166.32
			1	166.32
			1	166.32
02/05/2025	12:59:45.281	4		166.32
			4	166.32
			4	166.32
02/05/2025	12:59:37.177	10		166.36
			10	166.36
			10	166.36
02/05/2025	12:58:41.092	10		166.38
			10	166.38
			10	166.38
02/05/2025	12:58:17.464	150		166.40
			150	166.40
			150	166.40
02/05/2025	12:58:04.561	15		166.20
			15	166.20
			15	166.20
02/05/2025	12:57:59.882	9		166.20
			9	166.20
			9	166.20
02/05/2025	12:57:59.058	6		166.32
			6	166.32
			6	166.32
02/05/2025	12:57:56.831	6		166.32
			6	166.32
			6	166.32
02/05/2025	12:57:41.263	1		166.44
			1	166.44
			1	166.44
02/05/2025	12:57:35.999	27		166.30
			27	166.30
			27	166.30
02/05/2025	12:57:26.682	3		166.56
			3	166.56
			3	166.56
02/05/2025	12:57:20.660	33		166.32
			33	166.32
			33	166.32
02/05/2025	12:57:09.089	6		166.54
			6	166.54
			6	166.54
02/05/2025	12:56:24.212	6		166.64
			6	166.64
			6	166.64
02/05/2025	12:56:19.992	4		166.68
			4	166.68
			4	166.68
02/05/2025	12:55:45.428	3		166.44
			3	166.44
			3	166.44
02/05/2025	12:55:42.449	30		166.56
			30	166.56
			30	166.56
02/05/2025	12:55:39.140	18		166.42
			18	166.42
			18	166.42
02/05/2025	12:55:25.015	4		166.54
			4	166.54
			4	166.54
02/05/2025	12:55:20.360	1		166.54
			1	166.54
			1	166.54
02/05/2025	12:54:58.686	60		166.14
			60	166.14
			60	166.14
02/05/2025	12:54:45.758	60		166.18
			60	166.18
			60	166.18
02/05/2025	12:54:36.803	500		166.12
			500	166.12
			500	166.12
02/05/2025	12:54:34.495	1		166.18
			1	166.18
			1	166.18
02/05/2025	12:54:25.055	8		166.08
			8	166.08
			8	166.08
02/05/2025	12:53:54.416	9		165.92
			9	165.92
			9	165.92
02/05/2025	12:53:41.510	2		166.00
			2	166.00
			2	166.00
02/05/2025	12:53:28.086	1		165.92
			1	165.92
			1	165.92
02/05/2025	12:52:59.160	24		165.92
			24	165.92
			24	165.92
02/05/2025	12:52:56.688	2		166.04
			2	166.04
			2	166.04
02/05/2025	12:52:44.588	50		166.00
			50	166.00
			50	166.00
02/05/2025	12:52:41.834	4		166.02
			4	166.02
			4	166.02
02/05/2025	12:52:41.233	80		166.02
			80	166.02
			80	166.02
02/05/2025	12:52:39.418	3		166.06
			3	166.06
			3	166.06
02/05/2025	12:52:34.588	20		166.02
			20	166.02
			20	166.02
02/05/2025	12:51:30.164	60		166.26
			10	166.26
			60	166.26
			10	166.26
			40	166.26
02/05/2025	12:51:01.979	179		166.08
			179	166.08
			179	166.08
02/05/2025	12:50:55.567	9		166.08
			9	166.08
			9	166.08
02/05/2025	12:50:54.107	14		166.00
			14	166.00
			14	166.00
02/05/2025	12:50:32.828	150		166.16
			150	166.16
			150	166.16
02/05/2025	12:50:32.739	34		166.16
			20	166.16
			14	166.16
			34	166.16
02/05/2025	12:50:32.556	268		166.00
			200	166.00
			268	166.00
			3	166.00
			65	166.00
02/05/2025	12:50:31.494	300		165.98
			300	165.98
			300	165.98
02/05/2025	12:50:30.780	100		165.90
			100	165.90
			100	165.90
02/05/2025	12:50:28.268	7		165.88
			7	165.88
			7	165.88
02/05/2025	12:50:16.088	60		165.88
			60	165.88
			60	165.88
02/05/2025	12:50:12.188	2		165.86
			2	165.86
			2	165.86
02/05/2025	12:49:10.139	2		165.78
			2	165.78
			2	165.78
02/05/2025	12:48:58.434	15		165.70
			15	165.70
			15	165.70
02/05/2025	12:48:58.122	211		165.70
			211	165.70
			211	165.70
02/05/2025	12:48:19.937	20		165.58
			20	165.58
			20	165.58
02/05/2025	12:48:15.303	10		165.78
			10	165.78
			10	165.78
02/05/2025	12:47:52.390	20		165.78
			20	165.78
			20	165.78
02/05/2025	12:47:44.792	10		165.80
			10	165.80
			10	165.80
02/05/2025	12:47:39.471	15		165.80
			15	165.80
			15	165.80
02/05/2025	12:47:07.354	220		165.80
			220	165.80
			220	165.80
02/05/2025	12:46:32.799	12		165.56
			12	165.56
			12	165.56
02/05/2025	12:46:12.009	3		165.78
			3	165.78
			3	165.78
02/05/2025	12:46:10.272	2		165.78
			2	165.78
			2	165.78
02/05/2025	12:46:07.247	50		165.78
			50	165.78
			50	165.78
02/05/2025	12:45:43.199	10		165.78
			10	165.78
			10	165.78
02/05/2025	12:45:29.243	10		165.72
			10	165.72
			10	165.72
02/05/2025	12:45:02.405	40		165.64
			40	165.64
			40	165.64
02/05/2025	12:44:58.276	60		165.64
			60	165.64
			60	165.64
02/05/2025	12:44:43.348	6		165.52
			6	165.52
			6	165.52
02/05/2025	12:44:13.475	1		165.52
			1	165.52
			1	165.52
02/05/2025	12:43:45.221	150		165.52
			148	165.52
			150	165.52
			2	165.52
02/05/2025	12:42:57.911	10		165.66
			10	165.66
			10	165.66
02/05/2025	12:42:41.974	18		165.66
			18	165.66
			18	165.66
02/05/2025	12:42:35.060	20		165.52
			20	165.52
			20	165.52
02/05/2025	12:42:34.415	2		165.66
			2	165.66
			2	165.66
02/05/2025	12:42:26.537	207		165.62
			2	165.62
			7	165.62
			207	165.62
			198	165.62
02/05/2025	12:42:26.438	4		165.62
			4	165.62
			4	165.62
02/05/2025	12:42:03.370	2		165.54
			2	165.54
			2	165.54
02/05/2025	12:41:13.034	50		165.52
			50	165.52
			50	165.52
02/05/2025	12:40:58.675	10		165.42
			10	165.42
			10	165.42
02/05/2025	12:40:51.476	170		165.36
			170	165.36
			170	165.36
02/05/2025	12:38:35.826	28		165.22
			28	165.22
			28	165.22
02/05/2025	12:38:15.528	3		165.22
			3	165.22
			3	165.22
02/05/2025	12:37:14.562	50		165.38
			50	165.38
			50	165.38
02/05/2025	12:37:14.425	22		165.44
			22	165.44
			22	165.44
02/05/2025	12:37:11.645	300		165.40
			300	165.40
			300	165.40
02/05/2025	12:37:08.721	35		165.44
			35	165.44
			35	165.44
02/05/2025	12:37:04.915	1		165.40
			1	165.40
			1	165.40
02/05/2025	12:36:52.969	6		165.48
			6	165.48
			6	165.48
02/05/2025	12:36:52.113	7		165.40
			1	165.40
			6	165.40
			7	165.40
02/05/2025	12:34:05.953	10		165.62
			10	165.62
			10	165.62
02/05/2025	12:33:50.747	20		165.44
			20	165.44
			20	165.44
02/05/2025	12:33:37.851	1		165.64
			1	165.64
			1	165.64
02/05/2025	12:33:33.504	10		165.64
			10	165.64
			10	165.64
02/05/2025	12:33:27.880	1		165.64
			1	165.64
			1	165.64
02/05/2025	12:33:16.272	1		165.64
			1	165.64
			1	165.64
02/05/2025	12:32:30.864	34		165.50
			34	165.50
			34	165.50
02/05/2025	12:31:58.714	1		165.44
			1	165.44
			1	165.44
02/05/2025	12:31:54.443	150		165.58
			150	165.58
			150	165.58
02/05/2025	12:31:46.528	30		165.58
			30	165.58
			30	165.58
02/05/2025	12:30:55.215	101		165.44
			101	165.44
			101	165.44
02/05/2025	12:30:45.938	25		165.42
			25	165.42
			25	165.42
02/05/2025	12:30:44.510	10		165.42
			10	165.42
			10	165.42
02/05/2025	12:29:50.673	20		165.50
			20	165.50
			20	165.50
02/05/2025	12:29:20.027	9		165.50
			9	165.50
			9	165.50
02/05/2025	12:28:44.821	1		165.32
			1	165.32
			1	165.32
02/05/2025	12:28:37.409	182		165.14
			182	165.14
			182	165.14
02/05/2025	12:28:35.583	31		164.88
			10	164.88
			21	164.88
			31	164.88
02/05/2025	12:28:34.856	9		165.10
			9	165.10
			9	165.10
02/05/2025	12:28:33.269	20		165.08
			20	165.08
			20	165.08
02/05/2025	12:28:12.997	20		164.94
			20	164.94
			20	164.94
02/05/2025	12:27:26.866	3		164.94
			3	164.94
			3	164.94
02/05/2025	12:25:40.805	20		164.90
			20	164.90
			20	164.90
02/05/2025	12:25:05.735	5		164.88
			5	164.88
			5	164.88
02/05/2025	12:24:43.912	15		165.04
			15	165.04
			15	165.04
02/05/2025	12:24:28.134	2		164.90
			2	164.90
			2	164.90
02/05/2025	12:23:31.609	50		165.10
			50	165.10
			50	165.10
02/05/2025	12:23:17.790	10		165.10
			10	165.10
			10	165.10
02/05/2025	12:22:52.220	120		165.10
			120	165.10
			120	165.10
02/05/2025	12:22:35.050	15		165.04
			15	165.04
			15	165.04
02/05/2025	12:22:07.509	10		164.76
			10	164.76
			10	164.76
02/05/2025	12:22:00.416	4		165.10
			4	165.10
			4	165.10
02/05/2025	12:21:33.688	60		165.02
			20	165.02
			40	165.02
			60	165.02
02/05/2025	12:21:04.806	3		165.10
			3	165.10
			3	165.10
02/05/2025	12:20:17.247	1		165.04
			1	165.04
			1	165.04
02/05/2025	12:20:12.828	10		165.04
			10	165.04
			10	165.04
02/05/2025	12:19:43.151	80		164.86
			80	164.86
			80	164.86
02/05/2025	12:19:03.944	8		165.10
			8	165.10
			8	165.10
02/05/2025	12:19:02.464	15		164.92
			15	164.92
			15	164.92
02/05/2025	12:18:13.788	5		165.10
			5	165.10
			5	165.10
02/05/2025	12:17:54.239	1		165.10
			1	165.10
			1	165.10
02/05/2025	12:17:46.776	5		165.10
			5	165.10
			5	165.10
02/05/2025	12:17:02.354	4		165.10
			4	165.10
			4	165.10
02/05/2025	12:17:01.699	11		165.10
			11	165.10
			11	165.10
02/05/2025	12:16:50.940	1		165.14
			1	165.14
			1	165.14
02/05/2025	12:15:34.643	1		164.92
			1	164.92
			1	164.92
02/05/2025	12:15:33.329	1		165.02
			1	165.02
			1	165.02
02/05/2025	12:15:18.952	16		165.04
			16	165.04
			16	165.04
02/05/2025	12:14:57.733	40		164.92
			5	164.92
			34	164.92
			1	164.92
			40	164.92
02/05/2025	12:13:33.368	7		165.02
			7	165.02
			7	165.02
02/05/2025	12:13:32.671	66		164.92
			66	164.92
			66	164.92
02/05/2025	12:13:31.255	1		164.92
			1	164.92
			1	164.92
02/05/2025	12:13:20.138	20		165.00
			20	165.00
			20	165.00
02/05/2025	12:13:06.812	5		165.02
			5	165.02
			5	165.02
02/05/2025	12:12:54.885	2		164.98
			2	164.98
			2	164.98
02/05/2025	12:12:27.379	90		164.90
			90	164.90
			34	164.90
			56	164.90
02/05/2025	12:12:24.069	61		165.02
			61	165.02
			61	165.02
02/05/2025	12:12:02.973	4		164.84
			4	164.84
			4	164.84
02/05/2025	12:11:59.245	3		164.84
			3	164.84
			3	164.84
02/05/2025	12:11:54.468	7		165.04
			7	165.04
			7	165.04
02/05/2025	12:11:31.999	5		165.04
			5	165.04
			5	165.04
02/05/2025	12:11:28.635	15		164.86
			15	164.86
			15	164.86
02/05/2025	12:11:21.073	20		165.04
			20	165.04
			20	165.04
02/05/2025	12:10:45.112	110		165.00
			102	165.00
			110	165.00
			2	165.00
			6	165.00
02/05/2025	12:10:39.641	300		165.06
			300	165.06
			300	165.06
02/05/2025	12:10:24.457	90		165.02
			90	165.02
			90	165.02
02/05/2025	12:10:24.356	300		165.02
			300	165.02
			300	165.02
02/05/2025	12:10:05.359	81		165.02
			76	165.02
			81	165.02
			5	165.02
02/05/2025	12:09:37.152	6		165.10
			6	165.10
			6	165.10
02/05/2025	12:09:10.355	5		165.06
			5	165.06
			5	165.06
02/05/2025	12:09:05.572	49		165.06
			49	165.06
			49	165.06
02/05/2025	12:08:52.727	10		165.16
			10	165.16
			10	165.16

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: 1 551.00
Ask: 1 551.50
Volume: 65 025
+3.99%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 14:01:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice