Tradegate Exchange

Alphabet Inc. Class A

4078

3382

137.44

Date	Time	Volume	Order Volume	Price
08/05/2025	21:59:03.493	10		137.44
			10	137.44
			10	137.44
08/05/2025	21:58:52.337	11		137.54
			11	137.54
			11	137.54
08/05/2025	21:57:30.926	10		137.46
			10	137.46
			10	137.46
08/05/2025	21:57:21.341	3		137.44
			3	137.44
			3	137.44
08/05/2025	21:56:30.719	30		137.38
			30	137.38
			30	137.38
08/05/2025	21:56:24.038	3		137.38
			3	137.38
			3	137.38
08/05/2025	21:56:12.129	705		137.30
			705	137.30
			705	137.30
08/05/2025	21:55:59.936	4		137.26
			4	137.26
			4	137.26
08/05/2025	21:55:44.140	5		137.28
			5	137.28
			5	137.28
08/05/2025	21:55:34.756	7		137.32
			7	137.32
			7	137.32
08/05/2025	21:55:09.292	50		137.20
			50	137.20
			50	137.20
08/05/2025	21:55:08.704	59		137.32
			59	137.32
			59	137.32
08/05/2025	21:55:05.398	6		137.50
			6	137.50
			6	137.50
08/05/2025	21:54:52.651	38		137.50
			38	137.50
			38	137.50
08/05/2025	21:53:26.776	5		137.52
			5	137.52
			5	137.52
08/05/2025	21:53:15.181	450		137.50
			450	137.50
			150	137.50
			300	137.50
08/05/2025	21:52:56.058	144		137.48
			144	137.48
			144	137.48
08/05/2025	21:52:50.270	40		137.56
			40	137.56
			40	137.56
08/05/2025	21:52:18.035	10		137.64
			10	137.64
			10	137.64
08/05/2025	21:52:15.862	30		137.66
			30	137.66
			30	137.66
08/05/2025	21:51:07.609	50		137.44
			50	137.44
			50	137.44
08/05/2025	21:51:07.583	51		137.50
			11	137.50
			40	137.50
			51	137.50
08/05/2025	21:51:07.454	25		137.46
			3	137.46
			7	137.46
			25	137.46
			5	137.46
			10	137.46
08/05/2025	21:51:01.143	530		137.60
			530	137.60
			530	137.60
08/05/2025	21:50:20.280	10		137.82
			10	137.82
			10	137.82
08/05/2025	21:50:20.030	25		137.82
			25	137.82
			25	137.82
08/05/2025	21:50:15.584	3		137.72
			3	137.72
			3	137.72
08/05/2025	21:50:04.713	10		137.84
			10	137.84
			10	137.84
08/05/2025	21:50:04.646	220		137.84
			170	137.84
			220	137.84
			50	137.84
08/05/2025	21:50:00.945	600		138.00
			500	138.00
			600	138.00
			100	138.00
08/05/2025	21:49:23.103	35		137.96
			35	137.96
			20	137.96
			15	137.96
08/05/2025	21:49:20.060	10		138.00
			10	138.00
			10	138.00
08/05/2025	21:49:18.669	12		137.96
			12	137.96
			12	137.96
08/05/2025	21:49:04.560	7		138.06
			7	138.06
			7	138.06
08/05/2025	21:48:51.678	10		138.10
			10	138.10
			10	138.10
08/05/2025	21:48:48.580	8		138.10
			8	138.10
			8	138.10
08/05/2025	21:48:11.544	10		138.14
			10	138.14
			10	138.14
08/05/2025	21:47:44.494	30		138.14
			30	138.14
			30	138.14
08/05/2025	21:47:18.279	30		138.00
			10	138.00
			30	138.00
			20	138.00
08/05/2025	21:47:12.753	5		138.02
			5	138.02
			5	138.02
08/05/2025	21:47:10.621	2		138.02
			2	138.02
			2	138.02
08/05/2025	21:46:39.052	10		138.10
			10	138.10
			10	138.10
08/05/2025	21:45:44.146	18		138.04
			18	138.04
			18	138.04
08/05/2025	21:45:36.402	16		138.10
			16	138.10
			16	138.10
08/05/2025	21:45:02.736	7		138.32
			7	138.32
			7	138.32
08/05/2025	21:45:00.604	125		138.42
			125	138.42
			125	138.42
08/05/2025	21:44:56.212	650		138.30
			650	138.30
			650	138.30
08/05/2025	21:44:45.460	4		138.32
			4	138.32
			4	138.32
08/05/2025	21:44:44.299	11		138.44
			11	138.44
			11	138.44
08/05/2025	21:44:36.833	1		138.40
			1	138.40
			1	138.40
08/05/2025	21:44:09.988	1 000		138.34
			1 000	138.34
			1 000	138.34
08/05/2025	21:44:06.445	20		138.44
			20	138.44
			20	138.44
08/05/2025	21:44:04.025	35		138.36
			35	138.36
			35	138.36
08/05/2025	21:43:33.394	20		138.56
			20	138.56
			20	138.56
08/05/2025	21:42:23.947	50		138.66
			50	138.66
			50	138.66
08/05/2025	21:42:12.937	3		138.70
			3	138.70
			3	138.70
08/05/2025	21:41:39.988	10		138.74
			10	138.74
			10	138.74
08/05/2025	21:40:32.371	3		138.60
			3	138.60
			3	138.60
08/05/2025	21:40:16.546	145		138.50
			145	138.50
			145	138.50
08/05/2025	21:39:43.188	350		138.66
			350	138.66
			350	138.66
08/05/2025	21:39:15.262	40		138.62
			40	138.62
			40	138.62
08/05/2025	21:39:11.819	5		138.70
			5	138.70
			5	138.70
08/05/2025	21:38:31.479	10		138.66
			10	138.66
			10	138.66
08/05/2025	21:38:28.396	20		138.76
			20	138.76
			20	138.76
08/05/2025	21:37:38.197	4		138.68
			4	138.68
			4	138.68
08/05/2025	21:37:34.853	41		138.70
			41	138.70
			41	138.70
08/05/2025	21:37:27.698	3		138.72
			3	138.72
			3	138.72
08/05/2025	21:37:08.260	865		138.70
			5	138.70
			865	138.70
			850	138.70
			10	138.70
08/05/2025	21:36:31.267	1 000		138.54
			1 000	138.54
			1 000	138.54
08/05/2025	21:36:04.903	5		138.62
			5	138.62
			5	138.62
08/05/2025	21:35:35.790	29		138.74
			29	138.74
			29	138.74
08/05/2025	21:35:14.313	5		138.84
			5	138.84
			5	138.84
08/05/2025	21:34:49.347	64		138.74
			59	138.74
			5	138.74
			64	138.74
08/05/2025	21:34:25.971	11		138.80
			11	138.80
			11	138.80
08/05/2025	21:34:05.039	100		138.74
			100	138.74
			100	138.74
08/05/2025	21:33:38.655	166		138.90
			166	138.90
			166	138.90
08/05/2025	21:33:10.639	10		138.86
			10	138.86
			10	138.86
08/05/2025	21:32:56.900	2		138.86
			2	138.86
			2	138.86
08/05/2025	21:32:38.058	3		138.90
			3	138.90
			3	138.90
08/05/2025	21:32:16.979	7		138.96
			7	138.96
			7	138.96
08/05/2025	21:31:33.173	3		138.98
			3	138.98
			3	138.98
08/05/2025	21:31:17.024	2		138.98
			2	138.98
			2	138.98
08/05/2025	21:31:15.201	20		138.98
			20	138.98
			20	138.98
08/05/2025	21:31:07.418	50		138.90
			50	138.90
			50	138.90
08/05/2025	21:30:40.879	10		138.90
			10	138.90
			10	138.90
08/05/2025	21:30:28.014	150		138.78
			150	138.78
			150	138.78
08/05/2025	21:29:34.167	7		138.70
			7	138.70
			7	138.70
08/05/2025	21:28:55.172	4		138.70
			4	138.70
			4	138.70
08/05/2025	21:28:12.660	50		138.60
			50	138.60
			50	138.60
08/05/2025	21:27:57.758	14		138.56
			10	138.56
			4	138.56
			14	138.56
08/05/2025	21:26:36.752	40		138.78
			40	138.78
			40	138.78
08/05/2025	21:26:29.515	5		138.68
			5	138.68
			5	138.68
08/05/2025	21:26:04.597	50		138.72
			50	138.72
			50	138.72
08/05/2025	21:25:45.599	62		138.76
			62	138.76
			62	138.76
08/05/2025	21:25:43.967	8		138.76
			8	138.76
			8	138.76
08/05/2025	21:25:07.374	15		138.68
			15	138.68
			15	138.68
08/05/2025	21:24:41.844	13		138.66
			13	138.66
			13	138.66
08/05/2025	21:24:10.506	50		138.66
			50	138.66
			50	138.66
08/05/2025	21:23:36.690	13		138.74
			13	138.74
			13	138.74
08/05/2025	21:23:33.994	6		138.80
			6	138.80
			6	138.80
08/05/2025	21:20:49.900	10		138.78
			10	138.78
			10	138.78
08/05/2025	21:20:42.751	10		138.82
			10	138.82
			10	138.82
08/05/2025	21:20:31.826	10		138.70
			10	138.70
			10	138.70
08/05/2025	21:20:16.334	10		138.76
			10	138.76
			10	138.76
08/05/2025	21:20:15.838	112		138.64
			112	138.64
			112	138.64
08/05/2025	21:20:05.935	50		138.70
			50	138.70
			50	138.70
08/05/2025	21:19:24.219	10		138.54
			10	138.54
			10	138.54
08/05/2025	21:18:35.027	10		138.64
			10	138.64
			10	138.64
08/05/2025	21:18:12.375	1		138.66
			1	138.66
			1	138.66
08/05/2025	21:17:53.356	20		138.66
			20	138.66
			20	138.66
08/05/2025	21:17:45.776	6		138.60
			6	138.60
			6	138.60
08/05/2025	21:17:44.787	5		138.62
			5	138.62
			5	138.62
08/05/2025	21:17:38.183	15		138.64
			15	138.64
			15	138.64
08/05/2025	21:17:36.944	53		138.64
			53	138.64
			53	138.64
08/05/2025	21:17:34.335	5		138.62
			5	138.62
			5	138.62
08/05/2025	21:16:26.347	10		138.64
			10	138.64
			10	138.64
08/05/2025	21:15:27.251	20		138.58
			20	138.58
			20	138.58
08/05/2025	21:14:43.903	4		138.72
			4	138.72
			4	138.72
08/05/2025	21:14:37.499	70		138.70
			70	138.70
			70	138.70
08/05/2025	21:13:59.912	14		138.66
			14	138.66
			14	138.66
08/05/2025	21:13:40.803	10		138.70
			10	138.70
			10	138.70
08/05/2025	21:13:27.399	15		138.74
			15	138.74
			15	138.74
08/05/2025	21:13:27.164	75		138.62
			75	138.62
			75	138.62
08/05/2025	21:13:04.884	12		138.68
			12	138.68
			12	138.68
08/05/2025	21:12:57.846	20		138.70
			20	138.70
			20	138.70
08/05/2025	21:11:46.411	7		138.82
			7	138.82
			7	138.82
08/05/2025	21:10:47.867	5		138.80
			5	138.80
			5	138.80
08/05/2025	21:09:23.443	180		138.88
			180	138.88
			180	138.88
08/05/2025	21:09:00.910	750		138.74
			750	138.74
			250	138.74
			500	138.74
08/05/2025	21:08:34.673	25		138.64
			25	138.64
			25	138.64
08/05/2025	21:08:13.158	7		138.68
			7	138.68
			7	138.68
08/05/2025	21:07:49.846	10		138.68
			10	138.68
			10	138.68
08/05/2025	21:07:48.676	5		138.68
			5	138.68
			5	138.68
08/05/2025	21:07:41.647	8		138.66
			8	138.66
			8	138.66
08/05/2025	21:07:26.997	4		138.68
			4	138.68
			4	138.68
08/05/2025	21:06:14.542	2		138.70
			2	138.70
			2	138.70
08/05/2025	21:06:11.729	50		138.68
			50	138.68
			50	138.68
08/05/2025	21:04:47.278	10		138.70
			10	138.70
			10	138.70
08/05/2025	21:04:08.148	20		138.70
			20	138.70
			20	138.70
08/05/2025	21:03:36.255	2		138.62
			2	138.62
			2	138.62
08/05/2025	21:02:36.431	15		138.34
			15	138.34
			15	138.34
08/05/2025	21:02:27.879	20		138.36
			20	138.36
			20	138.36
08/05/2025	21:01:53.242	8		138.44
			8	138.44
			8	138.44
08/05/2025	21:01:31.141	7		138.38
			7	138.38
			7	138.38
08/05/2025	21:01:18.750	500		138.40
			500	138.40
			500	138.40
08/05/2025	21:01:15.039	2		138.42
			2	138.42
			2	138.42
08/05/2025	21:01:13.931	3		138.42
			3	138.42
			3	138.42
08/05/2025	21:01:09.071	11		138.42
			11	138.42
			11	138.42
08/05/2025	21:00:57.160	147		138.42
			147	138.42
			147	138.42
08/05/2025	21:00:22.835	7		138.54
			7	138.54
			7	138.54
08/05/2025	21:00:21.668	24		138.54
			24	138.54
			24	138.54
08/05/2025	21:00:14.292	20		138.44
			20	138.44
			20	138.44
08/05/2025	20:59:55.236	3		138.56
			3	138.56
			3	138.56
08/05/2025	20:59:23.344	22		138.44
			22	138.44
			22	138.44
08/05/2025	20:59:19.052	3		138.56
			3	138.56
			3	138.56
08/05/2025	20:59:16.676	50		138.56
			50	138.56
			50	138.56
08/05/2025	20:58:48.379	36		138.56
			36	138.56
			36	138.56
08/05/2025	20:58:30.676	10		138.58
			10	138.58
			10	138.58
08/05/2025	20:58:06.957	15		138.52
			15	138.52
			15	138.52
08/05/2025	20:57:53.796	8		138.50
			8	138.50
			8	138.50
08/05/2025	20:57:42.642	4		138.52
			4	138.52
			4	138.52
08/05/2025	20:57:14.773	4		138.52
			4	138.52
			4	138.52
08/05/2025	20:57:10.791	46		138.52
			46	138.52
			46	138.52
08/05/2025	20:57:09.628	55		138.52
			55	138.52
			55	138.52
08/05/2025	20:56:29.455	10		138.54
			10	138.54
			10	138.54
08/05/2025	20:56:13.305	37		138.60
			12	138.60
			25	138.60
			37	138.60
08/05/2025	20:56:08.835	23		138.48
			23	138.48
			23	138.48
08/05/2025	20:56:03.466	7		138.56
			7	138.56
			7	138.56
08/05/2025	20:55:48.913	15		138.60
			15	138.60
			5	138.60
			10	138.60
08/05/2025	20:55:48.768	355		138.50
			330	138.50
			355	138.50
			25	138.50
08/05/2025	20:54:59.624	27		138.26
			27	138.26
			27	138.26
08/05/2025	20:52:23.445	5		138.24
			5	138.24
			5	138.24
08/05/2025	20:51:08.609	3		138.24
			3	138.24
			3	138.24
08/05/2025	20:50:12.581	75		138.14
			75	138.14
			75	138.14
08/05/2025	20:49:27.235	29		138.22
			29	138.22
			29	138.22
08/05/2025	20:49:12.050	2		138.36
			2	138.36
			2	138.36
08/05/2025	20:47:44.925	25		138.32
			25	138.32
			25	138.32
08/05/2025	20:47:26.085	102		138.34
			102	138.34
			102	138.34
08/05/2025	20:47:00.402	7		138.42
			7	138.42
			7	138.42
08/05/2025	20:45:40.171	36		138.30
			36	138.30
			36	138.30
08/05/2025	20:45:37.973	10		138.24
			10	138.24
			10	138.24
08/05/2025	20:44:38.505	4		138.34
			4	138.34
			4	138.34
08/05/2025	20:44:17.004	11		138.36
			11	138.36
			11	138.36
08/05/2025	20:44:04.794	160		138.24
			160	138.24
			160	138.24
08/05/2025	20:42:51.221	65		138.28
			65	138.28
			65	138.28
08/05/2025	20:42:04.914	446		138.40
			446	138.40
			446	138.40
08/05/2025	20:41:59.568	3		138.36
			3	138.36
			3	138.36
08/05/2025	20:41:54.539	50		138.48
			50	138.48
			50	138.48
08/05/2025	20:41:35.120	8		138.44
			8	138.44
			8	138.44
08/05/2025	20:40:49.414	15		138.40
			15	138.40
			15	138.40
08/05/2025	20:40:19.730	280		138.36
			280	138.36
			280	138.36
08/05/2025	20:39:57.569	126		138.26
			126	138.26
			126	138.26
08/05/2025	20:39:42.742	10		138.26
			6	138.26
			10	138.26
			4	138.26
08/05/2025	20:37:59.933	1		138.40
			1	138.40
			1	138.40
08/05/2025	20:37:57.925	10		138.38
			10	138.38
			10	138.38
08/05/2025	20:37:29.968	200		138.40
			200	138.40
			200	138.40
08/05/2025	20:37:26.614	4		138.44
			4	138.44
			4	138.44
08/05/2025	20:37:02.253	2		138.46
			2	138.46
			2	138.46
08/05/2025	20:36:41.401	100		138.38
			100	138.38
			100	138.38
08/05/2025	20:36:22.075	40		138.28
			40	138.28
			40	138.28
08/05/2025	20:36:07.494	51		138.26
			51	138.26
			51	138.26
08/05/2025	20:35:40.572	10		138.30
			10	138.30
			10	138.30
08/05/2025	20:34:29.328	4		138.26
			4	138.26
			4	138.26
08/05/2025	20:33:55.645	20		138.14
			20	138.14
			20	138.14
08/05/2025	20:33:14.952	10		138.18
			10	138.18
			10	138.18
08/05/2025	20:32:59.711	15		138.10
			15	138.10
			15	138.10
08/05/2025	20:32:42.074	1		138.06
			1	138.06
			1	138.06
08/05/2025	20:32:18.552	5		138.02
			5	138.02
			5	138.02
08/05/2025	20:31:45.735	10		137.90
			10	137.90
			10	137.90
08/05/2025	20:31:14.153	10		138.02
			10	138.02
			10	138.02
08/05/2025	20:30:35.668	20		137.96
			20	137.96
			20	137.96
08/05/2025	20:30:14.953	8		137.90
			8	137.90
			8	137.90
08/05/2025	20:30:11.743	1		137.98
			1	137.98
			1	137.98
08/05/2025	20:30:06.814	4		137.80
			4	137.80
			4	137.80
08/05/2025	20:29:45.281	4		137.94
			4	137.94
			4	137.94
08/05/2025	20:29:31.383	1		137.94
			1	137.94
			1	137.94
08/05/2025	20:29:17.348	2		137.92
			2	137.92
			2	137.92
08/05/2025	20:28:26.687	15		138.06
			15	138.06
			15	138.06
08/05/2025	20:27:55.517	50		137.90
			50	137.90
			50	137.90
08/05/2025	20:27:09.613	30		137.84
			30	137.84
			30	137.84
08/05/2025	20:27:03.326	15		137.92
			15	137.92
			15	137.92
08/05/2025	20:26:52.316	2		137.98
			2	137.98
			2	137.98
08/05/2025	20:26:04.545	10		138.02
			10	138.02
			10	138.02
08/05/2025	20:24:34.922	3		137.92
			3	137.92
			3	137.92
08/05/2025	20:23:39.678	20		137.96
			20	137.96
			20	137.96
08/05/2025	20:23:30.949	10		138.00
			10	138.00
			10	138.00
08/05/2025	20:22:52.945	1 000		137.90
			1 000	137.90
			1 000	137.90
08/05/2025	20:22:48.598	30		137.84
			7	137.84
			30	137.84
			23	137.84
08/05/2025	20:21:56.048	145		137.94
			145	137.94
			145	137.94
08/05/2025	20:21:48.773	800		137.94
			800	137.94
			800	137.94
08/05/2025	20:21:32.690	2		137.94
			2	137.94
			2	137.94
08/05/2025	20:21:19.656	1 000		137.96
			1 000	137.96
			1 000	137.96
08/05/2025	20:21:13.229	25		137.90
			25	137.90
			25	137.90
08/05/2025	20:20:39.449	15		137.98
			15	137.98
			15	137.98
08/05/2025	20:20:04.977	3		137.94
			3	137.94
			3	137.94
08/05/2025	20:19:34.929	27		137.88
			27	137.88
			27	137.88
08/05/2025	20:18:55.487	4		137.86
			4	137.86
			4	137.86
08/05/2025	20:18:47.209	7		137.86
			7	137.86
			7	137.86
08/05/2025	20:18:42.354	15		137.88
			11	137.88
			15	137.88
			4	137.88
08/05/2025	20:18:04.208	5		137.76
			5	137.76
			5	137.76
08/05/2025	20:17:05.247	2		137.84
			2	137.84
			2	137.84
08/05/2025	20:17:04.845	1		137.84
			1	137.84
			1	137.84
08/05/2025	20:16:48.900	125		137.84
			125	137.84
			125	137.84
08/05/2025	20:16:29.446	100		137.76
			100	137.76
			100	137.76
08/05/2025	20:16:23.452	15		137.86
			15	137.86
			15	137.86
08/05/2025	20:16:23.011	10		137.86
			10	137.86
			10	137.86
08/05/2025	20:16:14.048	5		137.70
			5	137.70
			5	137.70
08/05/2025	20:16:11.915	30		137.84
			30	137.84
			30	137.84
08/05/2025	20:16:02.515	50		137.70
			50	137.70
			50	137.70
08/05/2025	20:15:36.256	8		137.62
			8	137.62
			8	137.62
08/05/2025	20:15:27.410	8		137.62
			8	137.62
			8	137.62
08/05/2025	20:15:10.833	5		137.72
			5	137.72
			5	137.72
08/05/2025	20:14:29.058	4		137.78
			4	137.78
			4	137.78
08/05/2025	20:14:21.557	66		137.66
			66	137.66
			66	137.66
08/05/2025	20:13:44.601	8		137.64
			8	137.64
			8	137.64
08/05/2025	20:12:56.841	15		137.62
			15	137.62
			15	137.62
08/05/2025	20:12:33.020	61		137.68
			61	137.68
			61	137.68
08/05/2025	20:12:24.022	8		137.80
			8	137.80
			8	137.80
08/05/2025	20:10:42.718	5		137.84
			5	137.84
			5	137.84
08/05/2025	20:09:18.609	2		137.80
			2	137.80
			2	137.80
08/05/2025	20:09:07.238	3		137.80
			3	137.80
			3	137.80
08/05/2025	20:08:54.858	1		137.78
			1	137.78
			1	137.78
08/05/2025	20:08:47.816	2		137.80
			2	137.80
			2	137.80
08/05/2025	20:08:14.935	30		137.80
			30	137.80
			30	137.80
08/05/2025	20:07:11.572	4		137.80
			4	137.80
			4	137.80
08/05/2025	20:07:02.781	145		137.70
			145	137.70
			145	137.70
08/05/2025	20:06:50.876	36		137.80
			30	137.80
			36	137.80
			6	137.80
08/05/2025	20:06:21.592	5		137.80
			5	137.80
			5	137.80
08/05/2025	20:06:15.296	16		137.78
			16	137.78
			16	137.78
08/05/2025	20:06:10.428	4		137.76
			4	137.76
			4	137.76
08/05/2025	20:06:01.508	2		137.74
			2	137.74
			2	137.74
08/05/2025	20:05:09.451	2		137.70
			2	137.70
			2	137.70
08/05/2025	20:05:01.293	3		137.60
			3	137.60
			3	137.60
08/05/2025	20:04:42.877	120		137.68
			120	137.68
			120	137.68
08/05/2025	20:04:31.052	500		137.70
			500	137.70
			500	137.70
08/05/2025	20:04:23.157	3		137.70
			3	137.70
			3	137.70
08/05/2025	20:04:22.755	4		137.68
			4	137.68
			4	137.68
08/05/2025	20:04:05.819	15		137.66
			15	137.66
			15	137.66
08/05/2025	20:03:44.848	15		137.74
			15	137.74
			15	137.74
08/05/2025	20:03:03.171	2		137.72
			2	137.72
			2	137.72
08/05/2025	20:02:59.821	4		137.74
			4	137.74
			4	137.74
08/05/2025	20:02:55.974	10		137.74
			10	137.74
			10	137.74
08/05/2025	20:02:52.417	25		137.74
			25	137.74
			25	137.74
08/05/2025	20:02:52.012	8		137.74
			8	137.74
			8	137.74
08/05/2025	20:02:44.379	20		137.76
			20	137.76
			20	137.76
08/05/2025	20:02:25.356	7		137.82
			7	137.82
			7	137.82
08/05/2025	20:02:13.462	7		137.82
			7	137.82
			7	137.82
08/05/2025	20:01:53.047	40		137.70
			40	137.70
			40	137.70
08/05/2025	20:00:51.149	7		137.74
			7	137.74
			7	137.74
08/05/2025	19:59:59.270	2		137.84
			2	137.84
			2	137.84
08/05/2025	19:59:33.695	37		137.70
			37	137.70
			37	137.70
08/05/2025	19:58:45.523	30		137.76
			30	137.76
			30	137.76
08/05/2025	19:58:40.490	37		137.78
			37	137.78
			37	137.78
08/05/2025	19:58:33.738	10		137.90
			10	137.90
			10	137.90
08/05/2025	19:58:23.778	2		137.78
			2	137.78
			2	137.78
08/05/2025	19:58:00.532	3		137.88
			3	137.88
			3	137.88
08/05/2025	19:57:59.959	145		137.78
			145	137.78
			145	137.78
08/05/2025	19:57:32.758	3		137.98
			3	137.98
			3	137.98
08/05/2025	19:56:45.279	242		138.00
			242	138.00
			38	138.00
			154	138.00
			50	138.00
08/05/2025	19:56:42.885	25		138.02
			25	138.02
			25	138.02
08/05/2025	19:56:30.260	1		137.96
			1	137.96
			1	137.96
08/05/2025	19:55:57.745	13		138.12
			13	138.12
			13	138.12
08/05/2025	19:55:16.507	1		138.18
			1	138.18
			1	138.18
08/05/2025	19:53:55.012	10		138.26
			10	138.26
			10	138.26
08/05/2025	19:53:44.503	18		138.30
			18	138.30
			18	138.30
08/05/2025	19:53:10.601	15		138.32
			15	138.32
			15	138.32
08/05/2025	19:52:46.088	2		138.30
			2	138.30
			2	138.30
08/05/2025	19:52:37.641	30		138.30
			30	138.30
			30	138.30
08/05/2025	19:52:31.529	4		138.28
			4	138.28
			4	138.28
08/05/2025	19:51:16.370	15		138.22
			15	138.22
			15	138.22
08/05/2025	19:51:03.854	17		138.28
			17	138.28
			17	138.28
08/05/2025	19:50:58.628	5		138.28
			5	138.28
			5	138.28
08/05/2025	19:50:47.173	81		138.14
			81	138.14
			81	138.14
08/05/2025	19:50:38.745	1		138.20
			1	138.20
			1	138.20
08/05/2025	19:49:55.942	30		138.20
			30	138.20
			30	138.20
08/05/2025	19:49:54.652	14		138.20
			14	138.20
			14	138.20
08/05/2025	19:49:32.751	1		138.24
			1	138.24
			1	138.24
08/05/2025	19:48:52.660	145		138.24
			145	138.24
			145	138.24
08/05/2025	19:48:37.434	10		138.28
			10	138.28
			10	138.28
08/05/2025	19:47:20.391	30		138.26
			30	138.26
			30	138.26
08/05/2025	19:46:21.396	30		138.26
			30	138.26
			30	138.26
08/05/2025	19:46:07.670	6		138.16
			6	138.16
			6	138.16
08/05/2025	19:46:07.213	25		138.28
			25	138.28
			25	138.28
08/05/2025	19:46:02.873	2		138.28
			2	138.28
			2	138.28
08/05/2025	19:45:35.423	30		138.20
			30	138.20
			30	138.20
08/05/2025	19:44:49.372	961		138.22
			961	138.22
			90	138.22
			871	138.22

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: 1 701.00
Ask: 1 706.50
Volume: 107 820
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice