Tradegate Exchange

Alphabet Inc. Class A

3238

2605

136.44

Date	Time	Volume	Order Volume	Price
08/05/2025	17:12:49.384	100		136.44
			100	136.44
			100	136.44
08/05/2025	17:12:46.069	10		136.54
			10	136.54
			10	136.54
08/05/2025	17:12:40.634	15		136.54
			15	136.54
			15	136.54
08/05/2025	17:12:28.068	5		136.52
			5	136.52
			5	136.52
08/05/2025	17:12:03.419	8		136.50
			8	136.50
			8	136.50
08/05/2025	17:11:56.657	21		136.50
			21	136.50
			21	136.50
08/05/2025	17:11:46.920	20		136.48
			20	136.48
			20	136.48
08/05/2025	17:11:45.206	9		136.48
			9	136.48
			9	136.48
08/05/2025	17:11:40.212	400		136.50
			155	136.50
			245	136.50
			400	136.50
08/05/2025	17:11:28.829	25		136.48
			25	136.48
			25	136.48
08/05/2025	17:11:12.599	15		136.40
			15	136.40
			4	136.40
			11	136.40
08/05/2025	17:10:56.682	14		136.52
			14	136.52
			14	136.52
08/05/2025	17:10:23.908	1		136.48
			1	136.48
			1	136.48
08/05/2025	17:10:19.780	1		136.50
			1	136.50
			1	136.50
08/05/2025	17:10:15.372	6		136.42
			6	136.42
			6	136.42
08/05/2025	17:10:15.198	10		136.52
			10	136.52
			10	136.52
08/05/2025	17:10:14.618	3		136.50
			3	136.50
			3	136.50
08/05/2025	17:09:46.186	10		136.56
			10	136.56
			10	136.56
08/05/2025	17:09:09.191	250		136.58
			250	136.58
			250	136.58
08/05/2025	17:08:45.086	3		136.50
			3	136.50
			3	136.50
08/05/2025	17:08:44.724	30		136.58
			30	136.58
			30	136.58
08/05/2025	17:08:36.269	35		136.54
			35	136.54
			35	136.54
08/05/2025	17:08:35.222	2		136.58
			2	136.58
			2	136.58
08/05/2025	17:08:22.531	80		136.64
			80	136.64
			80	136.64
08/05/2025	17:08:18.917	1		136.64
			1	136.64
			1	136.64
08/05/2025	17:07:54.494	150		136.52
			150	136.52
			150	136.52
08/05/2025	17:07:30.331	30		136.54
			30	136.54
			30	136.54
08/05/2025	17:06:54.859	140		136.48
			140	136.48
			140	136.48
08/05/2025	17:06:53.143	36		136.44
			36	136.44
			36	136.44
08/05/2025	17:06:45.088	40		136.52
			40	136.52
			40	136.52
08/05/2025	17:06:07.467	60		136.34
			60	136.34
			60	136.34
08/05/2025	17:06:02.043	35		136.44
			35	136.44
			35	136.44
08/05/2025	17:05:55.666	100		136.36
			100	136.36
			100	136.36
08/05/2025	17:05:53.382	4		136.44
			4	136.44
			4	136.44
08/05/2025	17:05:30.757	86		136.38
			86	136.38
			86	136.38
08/05/2025	17:04:02.542	20		136.10
			20	136.10
			20	136.10
08/05/2025	17:04:01.952	15		136.10
			15	136.10
			15	136.10
08/05/2025	17:03:41.814	15		136.12
			15	136.12
			15	136.12
08/05/2025	17:03:11.216	59		136.16
			59	136.16
			59	136.16
08/05/2025	17:02:33.149	2		136.16
			2	136.16
			2	136.16
08/05/2025	17:02:28.893	20		136.08
			20	136.08
			20	136.08
08/05/2025	17:00:57.010	160		136.10
			160	136.10
			160	136.10
08/05/2025	17:00:45.644	130		136.18
			130	136.18
			130	136.18
08/05/2025	17:00:41.599	50		136.06
			50	136.06
			50	136.06
08/05/2025	17:00:18.071	10		135.96
			10	135.96
			10	135.96
08/05/2025	17:00:14.885	31		136.00
			10	136.00
			31	136.00
			7	136.00
			5	136.00
			9	136.00
08/05/2025	17:00:03.680	9		136.06
			9	136.06
			9	136.06
08/05/2025	17:00:01.870	5		136.14
			5	136.14
			5	136.14
08/05/2025	17:00:01.043	22		136.10
			22	136.10
			22	136.10
08/05/2025	16:59:47.888	20		136.14
			20	136.14
			20	136.14
08/05/2025	16:59:10.987	150		136.22
			150	136.22
			150	136.22
08/05/2025	16:58:28.082	36		136.12
			36	136.12
			36	136.12
08/05/2025	16:57:39.471	43		136.10
			43	136.10
			43	136.10
08/05/2025	16:57:31.413	8		135.94
			8	135.94
			8	135.94
08/05/2025	16:57:26.413	22		136.00
			22	136.00
			22	136.00
08/05/2025	16:57:09.060	20		136.00
			20	136.00
			20	136.00
08/05/2025	16:56:53.700	20		135.90
			20	135.90
			20	135.90
08/05/2025	16:56:48.484	32		135.84
			32	135.84
			32	135.84
08/05/2025	16:56:47.578	1		135.96
			1	135.96
			1	135.96
08/05/2025	16:56:45.545	40		135.98
			40	135.98
			40	135.98
08/05/2025	16:56:15.599	151		135.80
			151	135.80
			151	135.80
08/05/2025	16:56:10.995	8		135.86
			8	135.86
			8	135.86
08/05/2025	16:56:06.817	500		135.72
			500	135.72
			500	135.72
08/05/2025	16:55:41.315	10		135.80
			10	135.80
			10	135.80
08/05/2025	16:55:33.074	50		135.70
			50	135.70
			50	135.70
08/05/2025	16:55:32.996	15		135.80
			15	135.80
			15	135.80
08/05/2025	16:55:30.982	59		135.84
			59	135.84
			59	135.84
08/05/2025	16:55:22.979	1		135.88
			1	135.88
			1	135.88
08/05/2025	16:55:22.273	1		135.90
			1	135.90
			1	135.90
08/05/2025	16:55:22.081	4		135.92
			4	135.92
			4	135.92
08/05/2025	16:54:59.761	170		136.06
			170	136.06
			170	136.06
08/05/2025	16:54:40.332	9		136.04
			9	136.04
			9	136.04
08/05/2025	16:54:32.626	125		135.98
			125	135.98
			125	135.98
08/05/2025	16:54:23.222	70		135.98
			70	135.98
			70	135.98
08/05/2025	16:54:07.804	45		136.00
			37	136.00
			45	136.00
			8	136.00
08/05/2025	16:54:00.375	75		136.14
			75	136.14
			75	136.14
08/05/2025	16:53:38.498	1		136.30
			1	136.30
			1	136.30
08/05/2025	16:52:57.321	28		136.56
			28	136.56
			28	136.56
08/05/2025	16:52:50.225	35		136.54
			35	136.54
			35	136.54
08/05/2025	16:52:42.983	10		136.58
			10	136.58
			10	136.58
08/05/2025	16:52:36.684	100		136.54
			100	136.54
			100	136.54
08/05/2025	16:52:27.834	40		136.58
			40	136.58
			40	136.58
08/05/2025	16:52:11.396	3		136.62
			3	136.62
			3	136.62
08/05/2025	16:52:06.423	12		136.60
			12	136.60
			12	136.60
08/05/2025	16:52:05.897	14		136.50
			14	136.50
			14	136.50
08/05/2025	16:52:05.685	1		136.62
			1	136.62
			1	136.62
08/05/2025	16:51:47.095	5		136.60
			5	136.60
			5	136.60
08/05/2025	16:51:30.471	110		136.50
			110	136.50
			110	136.50
08/05/2025	16:50:42.165	100		136.40
			100	136.40
			100	136.40
08/05/2025	16:50:30.353	71		136.32
			71	136.32
			71	136.32
08/05/2025	16:50:30.294	4		136.40
			4	136.40
			4	136.40
08/05/2025	16:49:50.425	30		136.16
			30	136.16
			30	136.16
08/05/2025	16:49:46.648	25		136.02
			25	136.02
			25	136.02
08/05/2025	16:49:17.001	50		136.06
			50	136.06
			50	136.06
08/05/2025	16:49:10.405	30		136.08
			30	136.08
			30	136.08
08/05/2025	16:48:33.871	14		136.14
			14	136.14
			14	136.14
08/05/2025	16:48:04.218	30		136.16
			30	136.16
			30	136.16
08/05/2025	16:48:00.593	25		136.16
			25	136.16
			25	136.16
08/05/2025	16:47:58.828	146		136.16
			146	136.16
			146	136.16
08/05/2025	16:47:52.230	595		136.18
			595	136.18
			595	136.18
08/05/2025	16:47:45.392	3		136.20
			3	136.20
			3	136.20
08/05/2025	16:47:30.004	15		136.26
			15	136.26
			15	136.26
08/05/2025	16:46:17.752	5		136.04
			5	136.04
			5	136.04
08/05/2025	16:46:11.490	12		136.04
			12	136.04
			12	136.04
08/05/2025	16:45:34.164	36		136.14
			36	136.14
			36	136.14
08/05/2025	16:45:22.058	40		136.14
			40	136.14
			40	136.14
08/05/2025	16:45:16.661	10		136.20
			10	136.20
			10	136.20
08/05/2025	16:44:58.637	3		136.08
			3	136.08
			3	136.08
08/05/2025	16:44:39.981	15		136.14
			15	136.14
			15	136.14
08/05/2025	16:44:32.032	13		135.92
			13	135.92
			13	135.92
08/05/2025	16:44:30.184	10		135.96
			10	135.96
			10	135.96
08/05/2025	16:44:26.852	4		135.98
			4	135.98
			4	135.98
08/05/2025	16:44:20.302	4		135.96
			4	135.96
			4	135.96
08/05/2025	16:44:13.518	190		135.98
			190	135.98
			190	135.98
08/05/2025	16:43:55.400	73		136.02
			73	136.02
			73	136.02
08/05/2025	16:43:51.876	2		136.02
			2	136.02
			2	136.02
08/05/2025	16:43:38.673	306		136.00
			300	136.00
			6	136.00
			306	136.00
08/05/2025	16:43:27.631	14		136.12
			14	136.12
			14	136.12
08/05/2025	16:43:14.754	10		136.18
			10	136.18
			10	136.18
08/05/2025	16:42:50.524	530		136.14
			530	136.14
			530	136.14
08/05/2025	16:42:46.196	37		136.20
			37	136.20
			37	136.20
08/05/2025	16:42:22.508	10		136.20
			10	136.20
			10	136.20
08/05/2025	16:41:53.421	40		136.20
			40	136.20
			40	136.20
08/05/2025	16:41:47.504	1		136.14
			1	136.14
			1	136.14
08/05/2025	16:41:37.268	10		136.14
			10	136.14
			10	136.14
08/05/2025	16:41:36.521	20		136.06
			20	136.06
			20	136.06
08/05/2025	16:40:33.156	75		135.98
			75	135.98
			75	135.98
08/05/2025	16:40:00.765	110		136.04
			110	136.04
			110	136.04
08/05/2025	16:39:57.803	40		136.04
			40	136.04
			40	136.04
08/05/2025	16:39:53.865	1 000		135.98
			1 000	135.98
			1 000	135.98
08/05/2025	16:39:41.035	10		136.10
			10	136.10
			10	136.10
08/05/2025	16:39:36.468	1		136.12
			1	136.12
			1	136.12
08/05/2025	16:38:38.587	150		135.96
			150	135.96
			150	135.96
08/05/2025	16:38:31.308	8		135.96
			8	135.96
			8	135.96
08/05/2025	16:37:59.564	20		136.08
			20	136.08
			20	136.08
08/05/2025	16:37:52.977	5		136.16
			5	136.16
			5	136.16
08/05/2025	16:37:41.601	1 462		136.08
			1 462	136.08
			1 462	136.08
08/05/2025	16:37:26.292	73		136.00
			73	136.00
			73	136.00
08/05/2025	16:37:22.580	2		136.04
			2	136.04
			2	136.04
08/05/2025	16:37:20.565	4		135.98
			4	135.98
			4	135.98
08/05/2025	16:37:20.416	200		136.00
			200	136.00
			200	136.00
08/05/2025	16:36:10.452	15		136.12
			15	136.12
			15	136.12
08/05/2025	16:35:41.515	50		136.30
			50	136.30
			50	136.30
08/05/2025	16:35:24.675	5		136.26
			5	136.26
			5	136.26
08/05/2025	16:34:52.760	50		136.34
			50	136.34
			50	136.34
08/05/2025	16:34:34.906	2		136.32
			2	136.32
			2	136.32
08/05/2025	16:34:11.595	2		136.30
			2	136.30
			2	136.30
08/05/2025	16:34:01.741	1		136.36
			1	136.36
			1	136.36
08/05/2025	16:34:01.322	25		136.26
			25	136.26
			25	136.26
08/05/2025	16:33:57.406	3		136.36
			3	136.36
			3	136.36
08/05/2025	16:33:41.198	35		136.32
			35	136.32
			35	136.32
08/05/2025	16:33:35.518	4		136.34
			4	136.34
			4	136.34
08/05/2025	16:33:31.177	1		136.32
			1	136.32
			1	136.32
08/05/2025	16:33:00.768	350		136.20
			350	136.20
			350	136.20
08/05/2025	16:31:44.142	67		136.08
			67	136.08
			67	136.08
08/05/2025	16:31:34.420	10		136.08
			10	136.08
			10	136.08
08/05/2025	16:31:29.744	4		136.00
			4	136.00
			4	136.00
08/05/2025	16:31:08.259	5		136.20
			5	136.20
			5	136.20
08/05/2025	16:30:58.314	1		136.22
			1	136.22
			1	136.22
08/05/2025	16:30:54.551	10		136.24
			10	136.24
			10	136.24
08/05/2025	16:30:36.434	20		136.26
			20	136.26
			20	136.26
08/05/2025	16:29:46.308	5		136.36
			5	136.36
			5	136.36
08/05/2025	16:29:46.146	20		136.34
			20	136.34
			20	136.34
08/05/2025	16:29:24.461	10		136.28
			10	136.28
			10	136.28
08/05/2025	16:28:43.587	2		136.00
			2	136.00
			2	136.00
08/05/2025	16:28:43.042	10		136.02
			10	136.02
			10	136.02
08/05/2025	16:28:41.667	1		136.00
			1	136.00
			1	136.00
08/05/2025	16:28:39.632	62		136.00
			1	136.00
			62	136.00
			6	136.00
			5	136.00
			50	136.00
08/05/2025	16:28:31.676	28		136.10
			28	136.10
			28	136.10
08/05/2025	16:28:09.245	100		136.20
			100	136.20
			100	136.20
08/05/2025	16:28:04.481	15		136.26
			15	136.26
			15	136.26
08/05/2025	16:27:53.714	100		136.26
			100	136.26
			100	136.26
08/05/2025	16:27:52.844	10		136.26
			10	136.26
			10	136.26
08/05/2025	16:27:51.529	7		136.32
			7	136.32
			7	136.32
08/05/2025	16:27:41.518	22		136.34
			22	136.34
			22	136.34
08/05/2025	16:27:39.104	1		136.26
			1	136.26
			1	136.26
08/05/2025	16:26:52.568	3		136.28
			3	136.28
			3	136.28
08/05/2025	16:26:20.769	8		136.26
			8	136.26
			8	136.26
08/05/2025	16:26:10.378	30		136.34
			30	136.34
			30	136.34
08/05/2025	16:25:53.182	50		136.34
			50	136.34
			50	136.34
08/05/2025	16:25:48.882	3		136.34
			3	136.34
			3	136.34
08/05/2025	16:25:37.709	1		136.42
			1	136.42
			1	136.42
08/05/2025	16:25:27.932	4		136.32
			4	136.32
			4	136.32
08/05/2025	16:24:43.382	2		136.28
			2	136.28
			2	136.28
08/05/2025	16:24:42.267	10		136.34
			10	136.34
			10	136.34
08/05/2025	16:24:37.906	73		136.34
			73	136.34
			73	136.34
08/05/2025	16:24:25.066	1		136.36
			1	136.36
			1	136.36
08/05/2025	16:24:09.660	2		136.28
			2	136.28
			2	136.28
08/05/2025	16:24:01.789	7		136.34
			7	136.34
			7	136.34
08/05/2025	16:23:53.818	196		136.40
			196	136.40
			196	136.40
08/05/2025	16:23:40.090	150		136.32
			150	136.32
			150	136.32
08/05/2025	16:23:37.165	40		136.30
			40	136.30
			40	136.30
08/05/2025	16:23:36.074	1		136.30
			1	136.30
			1	136.30
08/05/2025	16:23:16.602	12		136.50
			12	136.50
			12	136.50
08/05/2025	16:22:55.082	8		136.42
			8	136.42
			8	136.42
08/05/2025	16:22:32.449	15		136.46
			15	136.46
			15	136.46
08/05/2025	16:21:42.840	1		136.56
			1	136.56
			1	136.56
08/05/2025	16:21:40.003	13		136.54
			13	136.54
			13	136.54
08/05/2025	16:20:56.442	4		136.56
			4	136.56
			4	136.56
08/05/2025	16:20:48.094	1		136.46
			1	136.46
			1	136.46
08/05/2025	16:20:36.285	54		136.56
			54	136.56
			54	136.56
08/05/2025	16:19:52.137	29		136.52
			29	136.52
			29	136.52
08/05/2025	16:19:48.294	10		136.52
			10	136.52
			10	136.52
08/05/2025	16:19:31.114	10		136.50
			10	136.50
			10	136.50
08/05/2025	16:19:15.168	4		136.54
			4	136.54
			4	136.54
08/05/2025	16:18:31.058	50		136.46
			50	136.46
			50	136.46
08/05/2025	16:18:26.258	11		136.62
			11	136.62
			11	136.62
08/05/2025	16:18:24.873	155		136.54
			155	136.54
			155	136.54
08/05/2025	16:18:18.804	105		136.50
			10	136.50
			95	136.50
			105	136.50
08/05/2025	16:17:59.462	16		136.46
			16	136.46
			16	136.46
08/05/2025	16:17:58.632	1		136.46
			1	136.46
			1	136.46
08/05/2025	16:17:55.030	50		136.32
			50	136.32
			50	136.32
08/05/2025	16:17:15.452	1		136.32
			1	136.32
			1	136.32
08/05/2025	16:17:04.599	20		136.28
			20	136.28
			20	136.28
08/05/2025	16:16:53.291	15		136.20
			15	136.20
			15	136.20
08/05/2025	16:16:51.856	8		136.24
			8	136.24
			8	136.24
08/05/2025	16:16:16.020	900		136.08
			900	136.08
			900	136.08
08/05/2025	16:16:00.579	101		136.08
			101	136.08
			101	136.08
08/05/2025	16:15:53.615	6		136.20
			6	136.20
			6	136.20
08/05/2025	16:15:45.381	20		136.26
			20	136.26
			20	136.26
08/05/2025	16:15:22.485	5		136.20
			5	136.20
			5	136.20
08/05/2025	16:15:09.793	10		136.16
			10	136.16
			10	136.16
08/05/2025	16:15:03.532	30		136.12
			30	136.12
			30	136.12
08/05/2025	16:14:39.677	300		136.14
			300	136.14
			300	136.14
08/05/2025	16:14:12.812	5		136.26
			5	136.26
			5	136.26
08/05/2025	16:14:06.807	311		136.04
			311	136.04
			311	136.04
08/05/2025	16:13:56.435	29		136.08
			29	136.08
			29	136.08
08/05/2025	16:13:54.047	12		136.18
			12	136.18
			12	136.18
08/05/2025	16:13:44.359	7		136.30
			7	136.30
			7	136.30
08/05/2025	16:13:39.709	100		136.26
			100	136.26
			100	136.26
08/05/2025	16:13:18.259	500		136.10
			500	136.10
			500	136.10
08/05/2025	16:13:15.872	372		136.16
			372	136.16
			372	136.16
08/05/2025	16:13:01.786	15		136.22
			15	136.22
			15	136.22
08/05/2025	16:12:54.884	15		136.18
			15	136.18
			15	136.18
08/05/2025	16:11:56.285	10		136.06
			10	136.06
			10	136.06
08/05/2025	16:10:53.235	73		136.02
			73	136.02
			73	136.02
08/05/2025	16:09:54.037	10		135.96
			10	135.96
			10	135.96
08/05/2025	16:09:29.701	15		135.88
			15	135.88
			15	135.88
08/05/2025	16:09:24.663	150		135.86
			150	135.86
			150	135.86
08/05/2025	16:08:41.810	3		135.76
			3	135.76
			3	135.76
08/05/2025	16:08:40.774	150		135.82
			150	135.82
			150	135.82
08/05/2025	16:08:21.047	10		135.80
			10	135.80
			10	135.80
08/05/2025	16:08:14.980	8		135.90
			8	135.90
			8	135.90
08/05/2025	16:08:14.344	1		135.90
			1	135.90
			1	135.90
08/05/2025	16:08:02.803	1		135.96
			1	135.96
			1	135.96
08/05/2025	16:07:35.102	25		136.00
			25	136.00
			25	136.00
08/05/2025	16:07:28.909	30		135.96
			30	135.96
			30	135.96
08/05/2025	16:07:27.444	65		135.94
			65	135.94
			65	135.94
08/05/2025	16:07:14.752	10		135.94
			10	135.94
			10	135.94
08/05/2025	16:07:12.355	2		135.94
			2	135.94
			2	135.94
08/05/2025	16:06:39.969	20		135.90
			20	135.90
			20	135.90
08/05/2025	16:06:28.614	1		135.86
			1	135.86
			1	135.86
08/05/2025	16:06:09.019	30		135.84
			30	135.84
			30	135.84
08/05/2025	16:06:01.878	2		135.78
			2	135.78
			2	135.78
08/05/2025	16:05:39.799	1		135.70
			1	135.70
			1	135.70
08/05/2025	16:05:24.147	30		135.76
			30	135.76
			30	135.76
08/05/2025	16:05:11.584	5		135.70
			5	135.70
			5	135.70
08/05/2025	16:05:03.244	23		135.82
			23	135.82
			23	135.82
08/05/2025	16:04:56.354	7		135.80
			7	135.80
			7	135.80
08/05/2025	16:04:46.221	15		135.86
			15	135.86
			15	135.86
08/05/2025	16:04:34.662	20		135.90
			20	135.90
			20	135.90
08/05/2025	16:04:18.960	50		135.86
			50	135.86
			50	135.86
08/05/2025	16:03:46.505	8		136.10
			8	136.10
			8	136.10
08/05/2025	16:03:20.875	210		135.98
			210	135.98
			210	135.98
08/05/2025	16:03:15.572	1 372		136.16
			1 372	136.16
			1 372	136.16
08/05/2025	16:03:07.801	11		136.24
			11	136.24
			11	136.24
08/05/2025	16:02:54.246	12		136.26
			12	136.26
			12	136.26
08/05/2025	16:02:30.119	32		136.24
			32	136.24
			32	136.24
08/05/2025	16:02:21.494	5		136.16
			5	136.16
			5	136.16
08/05/2025	16:02:20.177	147		136.14
			147	136.14
			147	136.14
08/05/2025	16:02:19.241	30		136.16
			30	136.16
			30	136.16
08/05/2025	16:01:45.952	25		136.14
			25	136.14
			25	136.14
08/05/2025	16:01:20.082	10		135.90
			10	135.90
			10	135.90
08/05/2025	16:01:09.819	40		135.88
			40	135.88
			40	135.88
08/05/2025	16:00:45.930	4		135.82
			4	135.82
			4	135.82
08/05/2025	16:00:27.327	25		135.78
			25	135.78
			25	135.78
08/05/2025	16:00:05.587	1		135.80
			1	135.80
			1	135.80
08/05/2025	16:00:05.388	2		135.80
			2	135.80
			2	135.80
08/05/2025	15:59:30.103	3		135.72
			3	135.72
			3	135.72
08/05/2025	15:58:51.913	18		135.58
			18	135.58
			18	135.58
08/05/2025	15:58:36.100	50		135.62
			50	135.62
			50	135.62
08/05/2025	15:58:30.616	100		135.60
			100	135.60
			100	135.60
08/05/2025	15:58:24.941	11		135.76
			11	135.76
			11	135.76
08/05/2025	15:58:16.113	78		135.80
			73	135.80
			5	135.80
			78	135.80
08/05/2025	15:58:09.251	10		135.90
			10	135.90
			10	135.90
08/05/2025	15:57:52.869	10		135.90
			1	135.90
			10	135.90
			9	135.90
08/05/2025	15:57:13.494	4		135.88
			4	135.88
			4	135.88
08/05/2025	15:57:12.850	1		135.86
			1	135.86
			1	135.86
08/05/2025	15:56:56.601	70		135.86
			70	135.86
			70	135.86
08/05/2025	15:56:54.235	73		135.76
			73	135.76
			73	135.76
08/05/2025	15:56:51.162	2		135.84
			2	135.84
			2	135.84
08/05/2025	15:56:34.514	5		135.92
			5	135.92
			5	135.92
08/05/2025	15:56:13.279	23		135.76
			23	135.76
			23	135.76
08/05/2025	15:56:09.857	106		135.74
			106	135.74
			106	135.74
08/05/2025	15:56:09.741	51		135.70
			51	135.70
			51	135.70
08/05/2025	15:56:08.334	15		135.74
			15	135.74
			15	135.74
08/05/2025	15:55:52.875	1		135.82
			1	135.82
			1	135.82
08/05/2025	15:55:50.358	15		135.80
			15	135.80
			15	135.80
08/05/2025	15:55:47.895	12		135.86
			12	135.86
			12	135.86
08/05/2025	15:55:44.211	15		135.84
			15	135.84
			15	135.84
08/05/2025	15:55:37.295	50		135.86
			50	135.86
			50	135.86
08/05/2025	15:55:25.359	221		135.80
			221	135.80
			221	135.80
08/05/2025	15:55:07.933	20		135.78
			20	135.78
			20	135.78
08/05/2025	15:54:55.922	1		135.82
			1	135.82
			1	135.82
08/05/2025	15:54:38.594	20		135.82
			20	135.82
			20	135.82
08/05/2025	15:54:35.326	5		135.82
			5	135.82
			5	135.82
08/05/2025	15:54:23.990	3		135.78
			3	135.78
			3	135.78
08/05/2025	15:54:10.633	10		135.72
			10	135.72
			10	135.72
08/05/2025	15:54:03.647	7		135.76
			7	135.76
			7	135.76
08/05/2025	15:53:57.089	30		135.66
			30	135.66
			30	135.66
08/05/2025	15:53:55.863	20		135.56
			20	135.56
			20	135.56
08/05/2025	15:53:44.390	75		135.58
			75	135.58
			75	135.58
08/05/2025	15:53:40.154	11		135.68
			11	135.68
			11	135.68
08/05/2025	15:53:35.287	1		135.70
			1	135.70
			1	135.70
08/05/2025	15:53:31.640	25		135.70
			25	135.70
			25	135.70
08/05/2025	15:53:18.008	15		135.76
			15	135.76
			15	135.76
08/05/2025	15:53:17.836	25		135.78
			25	135.78
			25	135.78
08/05/2025	15:53:08.916	21		135.84
			21	135.84
			21	135.84
08/05/2025	15:52:59.951	37		135.86
			37	135.86
			37	135.86
08/05/2025	15:52:31.918	175		135.62
			175	135.62
			175	135.62
08/05/2025	15:52:30.457	37		135.70
			37	135.70
			37	135.70
08/05/2025	15:52:26.794	10		135.80
			10	135.80
			10	135.80
08/05/2025	15:52:26.450	530		135.78
			530	135.78
			530	135.78
08/05/2025	15:52:12.082	10		135.86
			10	135.86
			10	135.86
08/05/2025	15:52:01.996	3		135.86
			3	135.86
			3	135.86
08/05/2025	15:51:44.345	21		135.92
			21	135.92
			21	135.92
08/05/2025	15:51:20.432	5		135.70
			5	135.70
			5	135.70
08/05/2025	15:51:01.108	20		135.68
			20	135.68
			20	135.68
08/05/2025	15:50:55.567	3		135.68
			3	135.68
			3	135.68

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: 1 700.00
Ask: 1 700.50
Volume: 80 837
+3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:13:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice