Tradegate Exchange

Alphabet Inc. Class A

1108

968

136.96

Date	Time	Volume	Order Volume	Price
09/05/2025	14:54:52.058	48		136.96
			48	136.96
			48	136.96
09/05/2025	14:54:46.042	402		136.94
			402	136.94
			402	136.94
09/05/2025	14:54:35.284	60		137.00
			60	137.00
			60	137.00
09/05/2025	14:54:21.096	7		137.00
			7	137.00
			7	137.00
09/05/2025	14:54:10.011	120		137.00
			120	137.00
			120	137.00
09/05/2025	14:53:41.396	2		136.96
			2	136.96
			2	136.96
09/05/2025	14:53:02.216	20		136.96
			20	136.96
			20	136.96
09/05/2025	14:52:42.825	50		137.00
			50	137.00
			50	137.00
09/05/2025	14:52:03.608	1		137.04
			1	137.04
			1	137.04
09/05/2025	14:51:46.310	10		136.96
			10	136.96
			10	136.96
09/05/2025	14:51:11.728	7		137.02
			7	137.02
			7	137.02
09/05/2025	14:51:06.605	7		137.02
			7	137.02
			7	137.02
09/05/2025	14:50:37.647	38		136.96
			38	136.96
			38	136.96
09/05/2025	14:50:37.500	59		137.00
			2	137.00
			46	137.00
			59	137.00
			11	137.00
09/05/2025	14:50:33.121	3		137.02
			3	137.02
			3	137.02
09/05/2025	14:50:20.132	8		137.06
			8	137.06
			8	137.06
09/05/2025	14:50:16.661	24		137.08
			24	137.08
			24	137.08
09/05/2025	14:50:05.118	9		137.06
			9	137.06
			9	137.06
09/05/2025	14:49:26.064	16		137.08
			16	137.08
			16	137.08
09/05/2025	14:49:04.752	6		137.06
			6	137.06
			6	137.06
09/05/2025	14:48:43.102	5		137.06
			5	137.06
			5	137.06
09/05/2025	14:47:10.874	40		137.10
			40	137.10
			40	137.10
09/05/2025	14:47:06.018	10		137.10
			10	137.10
			10	137.10
09/05/2025	14:46:40.011	19		137.14
			19	137.14
			19	137.14
09/05/2025	14:46:35.954	75		137.14
			75	137.14
			75	137.14
09/05/2025	14:46:30.574	50		137.14
			50	137.14
			50	137.14
09/05/2025	14:46:26.427	8		137.14
			8	137.14
			8	137.14
09/05/2025	14:45:54.733	25		137.08
			25	137.08
			25	137.08
09/05/2025	14:45:36.077	50		137.10
			50	137.10
			50	137.10
09/05/2025	14:44:12.652	8		137.16
			8	137.16
			8	137.16
09/05/2025	14:43:29.812	50		137.22
			50	137.22
			50	137.22
09/05/2025	14:42:54.835	11		137.26
			11	137.26
			11	137.26
09/05/2025	14:42:50.333	18		137.18
			18	137.18
			18	137.18
09/05/2025	14:42:07.105	1		137.18
			1	137.18
			1	137.18
09/05/2025	14:42:05.029	100		137.16
			100	137.16
			100	137.16
09/05/2025	14:41:44.859	3		137.22
			3	137.22
			3	137.22
09/05/2025	14:41:42.214	19		137.24
			19	137.24
			19	137.24
09/05/2025	14:41:31.793	10		137.24
			10	137.24
			10	137.24
09/05/2025	14:41:30.448	4		137.24
			4	137.24
			4	137.24
09/05/2025	14:41:26.275	10		137.24
			10	137.24
			10	137.24
09/05/2025	14:40:50.415	8		137.22
			8	137.22
			8	137.22
09/05/2025	14:40:13.899	50		137.18
			50	137.18
			50	137.18
09/05/2025	14:40:03.463	60		137.20
			60	137.20
			60	137.20
09/05/2025	14:40:00.662	1		137.20
			1	137.20
			1	137.20
09/05/2025	14:39:42.075	40		137.14
			40	137.14
			40	137.14
09/05/2025	14:39:28.807	62		137.14
			62	137.14
			62	137.14
09/05/2025	14:39:24.525	1		137.10
			1	137.10
			1	137.10
09/05/2025	14:38:44.652	2		137.12
			2	137.12
			2	137.12
09/05/2025	14:38:35.117	1		137.08
			1	137.08
			1	137.08
09/05/2025	14:38:14.319	50		137.12
			50	137.12
			50	137.12
09/05/2025	14:37:55.252	10		137.10
			10	137.10
			10	137.10
09/05/2025	14:37:40.663	2		137.10
			2	137.10
			2	137.10
09/05/2025	14:37:33.617	38		137.12
			38	137.12
			38	137.12
09/05/2025	14:37:07.175	10		137.10
			10	137.10
			10	137.10
09/05/2025	14:36:54.793	80		137.04
			80	137.04
			80	137.04
09/05/2025	14:36:46.802	40		137.10
			40	137.10
			40	137.10
09/05/2025	14:36:22.789	500		137.12
			500	137.12
			500	137.12
09/05/2025	14:36:07.116	20		137.22
			20	137.22
			20	137.22
09/05/2025	14:35:36.844	5		137.24
			5	137.24
			5	137.24
09/05/2025	14:35:12.315	50		137.20
			50	137.20
			50	137.20
09/05/2025	14:35:00.376	30		137.18
			30	137.18
			30	137.18
09/05/2025	14:34:44.101	50		137.16
			50	137.16
			50	137.16
09/05/2025	14:34:12.473	10		137.24
			10	137.24
			10	137.24
09/05/2025	14:33:38.063	100		137.18
			100	137.18
			100	137.18
09/05/2025	14:33:06.093	22		137.18
			22	137.18
			22	137.18
09/05/2025	14:31:47.775	31		137.12
			31	137.12
			31	137.12
09/05/2025	14:31:45.758	60		137.16
			60	137.16
			60	137.16
09/05/2025	14:31:41.549	2		137.16
			2	137.16
			2	137.16
09/05/2025	14:31:41.023	1		137.20
			1	137.20
			1	137.20
09/05/2025	14:31:23.313	400		137.20
			400	137.20
			400	137.20
09/05/2025	14:30:05.153	50		137.22
			50	137.22
			50	137.22
09/05/2025	14:28:42.204	30		137.20
			30	137.20
			30	137.20
09/05/2025	14:28:31.460	8		137.22
			8	137.22
			8	137.22
09/05/2025	14:27:07.841	73		137.24
			73	137.24
			73	137.24
09/05/2025	14:26:43.288	15		137.26
			15	137.26
			15	137.26
09/05/2025	14:26:00.857	5		137.20
			5	137.20
			5	137.20
09/05/2025	14:25:56.393	2		137.20
			2	137.20
			2	137.20
09/05/2025	14:25:23.707	8		137.26
			8	137.26
			8	137.26
09/05/2025	14:23:42.858	10		137.28
			10	137.28
			10	137.28
09/05/2025	14:23:37.777	40		137.28
			40	137.28
			40	137.28
09/05/2025	14:23:29.952	3		137.28
			3	137.28
			3	137.28
09/05/2025	14:23:19.389	3		137.34
			3	137.34
			3	137.34
09/05/2025	14:23:12.715	1		137.32
			1	137.32
			1	137.32
09/05/2025	14:23:11.063	10		137.32
			10	137.32
			10	137.32
09/05/2025	14:22:40.277	300		137.20
			300	137.20
			300	137.20
09/05/2025	14:21:48.516	36		137.22
			36	137.22
			36	137.22
09/05/2025	14:21:28.128	40		137.24
			40	137.24
			40	137.24
09/05/2025	14:20:59.396	30		137.22
			30	137.22
			30	137.22
09/05/2025	14:20:52.259	7		137.28
			7	137.28
			7	137.28
09/05/2025	14:20:43.819	20		137.26
			20	137.26
			20	137.26
09/05/2025	14:19:50.854	31		137.30
			31	137.30
			31	137.30
09/05/2025	14:19:43.875	4		137.30
			4	137.30
			4	137.30
09/05/2025	14:19:25.324	25		137.30
			25	137.30
			25	137.30
09/05/2025	14:18:18.103	5		137.36
			5	137.36
			5	137.36
09/05/2025	14:18:13.021	10		137.28
			10	137.28
			10	137.28
09/05/2025	14:16:22.596	4		137.26
			4	137.26
			4	137.26
09/05/2025	14:15:12.465	2		137.20
			2	137.20
			2	137.20
09/05/2025	14:14:59.028	5		137.22
			5	137.22
			5	137.22
09/05/2025	14:14:33.114	75		137.20
			75	137.20
			75	137.20
09/05/2025	14:13:57.432	63		137.20
			3	137.20
			63	137.20
			60	137.20
09/05/2025	14:13:49.540	40		137.26
			40	137.26
			40	137.26
09/05/2025	14:13:30.162	3		137.28
			3	137.28
			3	137.28
09/05/2025	14:11:39.921	25		137.22
			25	137.22
			25	137.22
09/05/2025	14:11:18.691	36		137.28
			36	137.28
			36	137.28
09/05/2025	14:10:32.032	1		137.28
			1	137.28
			1	137.28
09/05/2025	14:10:25.428	200		137.30
			200	137.30
			200	137.30
09/05/2025	14:08:35.976	20		137.30
			20	137.30
			20	137.30
09/05/2025	14:08:32.656	20		137.30
			20	137.30
			20	137.30
09/05/2025	14:07:44.589	24		137.26
			24	137.26
			24	137.26
09/05/2025	14:06:17.620	3		137.38
			3	137.38
			3	137.38
09/05/2025	14:05:36.647	361		137.34
			361	137.34
			361	137.34
09/05/2025	14:04:55.171	2		137.30
			2	137.30
			2	137.30
09/05/2025	14:02:44.317	7		137.22
			7	137.22
			7	137.22
09/05/2025	14:02:43.070	4		137.22
			4	137.22
			4	137.22
09/05/2025	14:02:41.755	30		137.16
			30	137.16
			30	137.16
09/05/2025	14:01:22.713	10		137.14
			10	137.14
			10	137.14
09/05/2025	14:01:02.034	2		137.12
			2	137.12
			2	137.12
09/05/2025	14:00:18.544	38		137.20
			38	137.20
			13	137.20
			25	137.20
09/05/2025	14:00:09.481	250		137.22
			250	137.22
			250	137.22
09/05/2025	14:00:08.392	37		137.30
			37	137.30
			37	137.30
09/05/2025	14:00:01.068	250		137.32
			250	137.32
			250	137.32
09/05/2025	13:59:51.501	12		137.34
			12	137.34
			12	137.34
09/05/2025	13:59:21.678	9		137.32
			9	137.32
			9	137.32
09/05/2025	13:58:59.459	10		137.34
			10	137.34
			10	137.34
09/05/2025	13:57:21.406	15		137.34
			15	137.34
			15	137.34
09/05/2025	13:54:40.363	100		137.28
			100	137.28
			100	137.28
09/05/2025	13:54:35.079	5		137.32
			5	137.32
			5	137.32
09/05/2025	13:53:54.139	100		137.26
			100	137.26
			100	137.26
09/05/2025	13:53:48.842	190		137.30
			190	137.30
			190	137.30
09/05/2025	13:53:43.483	500		137.32
			500	137.32
			500	137.32
09/05/2025	13:52:35.848	4		137.36
			4	137.36
			4	137.36
09/05/2025	13:50:38.449	1		137.34
			1	137.34
			1	137.34
09/05/2025	13:49:32.037	215		137.44
			215	137.44
			215	137.44
09/05/2025	13:49:16.349	10		137.46
			10	137.46
			10	137.46
09/05/2025	13:48:58.905	10		137.38
			10	137.38
			10	137.38
09/05/2025	13:48:04.512	300		137.40
			300	137.40
			300	137.40
09/05/2025	13:45:53.232	80		137.34
			80	137.34
			80	137.34
09/05/2025	13:44:45.657	500		137.26
			500	137.26
			500	137.26
09/05/2025	13:44:35.665	500		137.24
			500	137.24
			500	137.24
09/05/2025	13:44:08.361	4		137.26
			4	137.26
			4	137.26
09/05/2025	13:43:24.728	4		137.20
			4	137.20
			4	137.20
09/05/2025	13:43:20.895	3		137.22
			3	137.22
			3	137.22
09/05/2025	13:43:05.659	15		137.22
			15	137.22
			15	137.22
09/05/2025	13:42:34.740	5		137.14
			5	137.14
			5	137.14
09/05/2025	13:41:44.150	10		137.06
			10	137.06
			10	137.06
09/05/2025	13:41:35.269	10		137.04
			10	137.04
			10	137.04
09/05/2025	13:41:05.331	12		137.02
			12	137.02
			12	137.02
09/05/2025	13:40:47.319	7		136.98
			7	136.98
			7	136.98
09/05/2025	13:40:46.217	38		136.94
			38	136.94
			38	136.94
09/05/2025	13:40:26.780	20		137.00
			20	137.00
			20	137.00
09/05/2025	13:40:22.514	15		137.02
			15	137.02
			15	137.02
09/05/2025	13:39:57.718	8		137.02
			8	137.02
			8	137.02
09/05/2025	13:39:55.469	100		137.12
			100	137.12
			100	137.12
09/05/2025	13:39:47.842	25		137.12
			25	137.12
			25	137.12
09/05/2025	13:39:22.936	3		137.00
			3	137.00
			3	137.00
09/05/2025	13:39:22.790	15		137.00
			15	137.00
			15	137.00
09/05/2025	13:39:06.026	41		136.92
			41	136.92
			41	136.92
09/05/2025	13:39:01.205	355		137.00
			6	137.00
			10	137.00
			20	137.00
			8	137.00
			100	137.00
			7	137.00
			10	137.00
			15	137.00
			5	137.00
			50	137.00
			14	137.00
			10	137.00
			5	137.00
			10	137.00
			5	137.00
			355	137.00
			70	137.00
			10	137.00
09/05/2025	13:38:38.463	11		137.02
			11	137.02
			11	137.02
09/05/2025	13:37:12.268	9		137.16
			9	137.16
			9	137.16
09/05/2025	13:36:16.443	11		137.16
			11	137.16
			11	137.16
09/05/2025	13:35:51.032	150		137.10
			150	137.10
			150	137.10
09/05/2025	13:35:41.803	3		137.06
			3	137.06
			3	137.06
09/05/2025	13:35:39.772	177		137.12
			177	137.12
			177	137.12
09/05/2025	13:35:22.180	1		137.10
			1	137.10
			1	137.10
09/05/2025	13:33:23.090	10		137.22
			10	137.22
			10	137.22
09/05/2025	13:32:35.649	10		137.18
			10	137.18
			10	137.18
09/05/2025	13:32:35.503	25		137.28
			25	137.28
			25	137.28
09/05/2025	13:31:29.602	1		137.38
			1	137.38
			1	137.38
09/05/2025	13:31:17.956	25		137.34
			25	137.34
			25	137.34
09/05/2025	13:29:46.657	1		137.36
			1	137.36
			1	137.36
09/05/2025	13:28:46.514	218		137.40
			218	137.40
			218	137.40
09/05/2025	13:28:21.453	17		137.30
			17	137.30
			17	137.30
09/05/2025	13:27:41.578	60		137.02
			60	137.02
			60	137.02
09/05/2025	13:27:29.826	20		137.10
			20	137.10
			20	137.10
09/05/2025	13:27:21.043	8		137.24
			8	137.24
			8	137.24
09/05/2025	13:27:03.733	15		137.20
			10	137.20
			15	137.20
			5	137.20
09/05/2025	13:27:03.623	50		137.30
			50	137.30
			50	137.30
09/05/2025	13:27:03.504	25		137.40
			25	137.40
			25	137.40
09/05/2025	13:27:03.426	9		137.50
			9	137.50
			9	137.50
09/05/2025	13:27:03.341	10		137.52
			10	137.52
			10	137.52
09/05/2025	13:26:38.417	250		137.52
			250	137.52
			250	137.52
09/05/2025	13:25:54.802	200		137.52
			200	137.52
			200	137.52
09/05/2025	13:25:46.044	1		137.52
			1	137.52
			1	137.52
09/05/2025	13:25:31.575	250		137.52
			250	137.52
			250	137.52
09/05/2025	13:25:27.049	6		137.52
			6	137.52
			6	137.52
09/05/2025	13:24:19.226	10		137.54
			10	137.54
			10	137.54
09/05/2025	13:22:27.194	146		137.52
			146	137.52
			146	137.52
09/05/2025	13:21:13.550	131		137.50
			131	137.50
			131	137.50
09/05/2025	13:21:07.240	64		137.52
			64	137.52
			64	137.52
09/05/2025	13:20:56.182	35		137.54
			35	137.54
			35	137.54
09/05/2025	13:20:35.329	8		137.62
			8	137.62
			8	137.62
09/05/2025	13:19:41.650	15		137.70
			15	137.70
			15	137.70
09/05/2025	13:19:38.423	3		137.70
			3	137.70
			3	137.70
09/05/2025	13:18:55.433	7		137.86
			7	137.86
			7	137.86
09/05/2025	13:17:44.364	3		137.78
			3	137.78
			3	137.78
09/05/2025	13:17:42.353	15		137.78
			15	137.78
			15	137.78
09/05/2025	13:17:20.365	5		137.76
			5	137.76
			5	137.76
09/05/2025	13:17:19.562	50		137.76
			35	137.76
			15	137.76
			50	137.76
09/05/2025	13:14:43.384	200		137.86
			200	137.86
			200	137.86
09/05/2025	13:14:12.843	10		137.86
			10	137.86
			10	137.86
09/05/2025	13:13:53.907	50		137.82
			50	137.82
			50	137.82
09/05/2025	13:13:31.956	11		137.84
			11	137.84
			11	137.84
09/05/2025	13:12:26.144	250		137.84
			250	137.84
			250	137.84
09/05/2025	13:09:59.753	87		137.72
			87	137.72
			87	137.72
09/05/2025	13:08:48.585	1		137.62
			1	137.62
			1	137.62
09/05/2025	13:08:34.008	300		137.68
			300	137.68
			300	137.68
09/05/2025	13:07:54.416	4		137.66
			4	137.66
			4	137.66
09/05/2025	13:07:47.933	30		137.56
			30	137.56
			30	137.56
09/05/2025	13:07:47.888	4		137.66
			4	137.66
			4	137.66
09/05/2025	13:07:03.614	210		137.56
			210	137.56
			210	137.56
09/05/2025	13:06:51.854	12		137.56
			12	137.56
			12	137.56
09/05/2025	13:06:51.057	12		137.56
			12	137.56
			12	137.56
09/05/2025	13:06:29.533	1		137.56
			1	137.56
			1	137.56
09/05/2025	13:06:26.862	11		137.50
			11	137.50
			11	137.50
09/05/2025	13:06:24.653	146		137.50
			146	137.50
			146	137.50
09/05/2025	13:06:23.588	77		137.50
			10	137.50
			37	137.50
			30	137.50
			77	137.50
09/05/2025	13:06:16.962	300		137.54
			300	137.54
			300	137.54
09/05/2025	13:05:59.851	25		137.58
			25	137.58
			25	137.58
09/05/2025	13:05:57.542	1		137.58
			1	137.58
			1	137.58
09/05/2025	13:05:55.535	1		137.58
			1	137.58
			1	137.58
09/05/2025	13:05:52.718	5		137.58
			5	137.58
			5	137.58
09/05/2025	13:05:52.208	35		137.60
			35	137.60
			35	137.60
09/05/2025	13:05:31.613	500		137.60
			500	137.60
			500	137.60
09/05/2025	13:05:31.505	1		137.60
			1	137.60
			1	137.60
09/05/2025	13:05:26.732	77		137.52
			77	137.52
			77	137.52
09/05/2025	13:05:24.861	3 776		137.52
			3 761	137.52
			3 776	137.52
			15	137.52
09/05/2025	13:05:12.013	100		137.70
			100	137.70
			100	137.70
09/05/2025	13:04:42.552	10		137.82
			10	137.82
			10	137.82
09/05/2025	13:04:13.359	73		137.80
			73	137.80
			73	137.80
09/05/2025	13:03:03.258	5		137.90
			5	137.90
			5	137.90
09/05/2025	13:02:52.617	7		137.90
			7	137.90
			7	137.90
09/05/2025	13:02:51.122	15		137.90
			15	137.90
			15	137.90
09/05/2025	13:02:22.222	72		137.92
			72	137.92
			72	137.92
09/05/2025	13:00:29.773	25		137.90
			25	137.90
			25	137.90
09/05/2025	13:00:02.699	400		138.00
			400	138.00
			400	138.00
09/05/2025	12:59:49.588	10		137.98
			10	137.98
			10	137.98
09/05/2025	12:58:52.200	130		137.98
			130	137.98
			130	137.98
09/05/2025	12:58:51.352	4		137.94
			4	137.94
			4	137.94
09/05/2025	12:58:44.650	2		137.98
			2	137.98
			2	137.98
09/05/2025	12:58:37.737	15		137.98
			15	137.98
			15	137.98
09/05/2025	12:57:59.112	1		137.98
			1	137.98
			1	137.98
09/05/2025	12:57:41.770	21		137.98
			21	137.98
			21	137.98
09/05/2025	12:57:29.701	32		137.98
			32	137.98
			32	137.98
09/05/2025	12:57:21.626	10		138.04
			10	138.04
			10	138.04
09/05/2025	12:56:58.956	3		137.98
			3	137.98
			3	137.98
09/05/2025	12:56:45.311	3		137.90
			3	137.90
			3	137.90
09/05/2025	12:56:16.736	3		137.94
			3	137.94
			3	137.94
09/05/2025	12:54:57.394	14		137.90
			14	137.90
			14	137.90
09/05/2025	12:54:51.485	14		137.84
			14	137.84
			14	137.84
09/05/2025	12:54:40.347	85		137.84
			85	137.84
			85	137.84
09/05/2025	12:53:54.691	15		137.96
			15	137.96
			15	137.96
09/05/2025	12:52:09.611	3		137.92
			3	137.92
			3	137.92
09/05/2025	12:51:38.822	1		137.92
			1	137.92
			1	137.92
09/05/2025	12:50:58.588	15		137.90
			15	137.90
			15	137.90
09/05/2025	12:50:35.857	250		137.96
			250	137.96
			250	137.96
09/05/2025	12:49:56.082	1		137.98
			1	137.98
			1	137.98
09/05/2025	12:49:37.504	4		137.98
			4	137.98
			4	137.98
09/05/2025	12:49:36.801	1		137.98
			1	137.98
			1	137.98
09/05/2025	12:48:58.592	2		138.00
			2	138.00
			2	138.00
09/05/2025	12:48:53.132	20		138.00
			20	138.00
			20	138.00
09/05/2025	12:48:49.889	1		138.00
			1	138.00
			1	138.00
09/05/2025	12:47:54.669	22		138.00
			22	138.00
			22	138.00
09/05/2025	12:47:33.951	80		137.94
			80	137.94
			80	137.94
09/05/2025	12:46:39.017	8		138.02
			8	138.02
			8	138.02
09/05/2025	12:45:50.494	100		137.98
			100	137.98
			100	137.98
09/05/2025	12:45:37.744	10		137.98
			10	137.98
			10	137.98
09/05/2025	12:45:30.545	22		138.00
			22	138.00
			22	138.00
09/05/2025	12:45:16.012	15		137.90
			15	137.90
			15	137.90
09/05/2025	12:44:53.611	35		138.00
			35	138.00
			35	138.00
09/05/2025	12:44:46.900	40		137.98
			40	137.98
			40	137.98
09/05/2025	12:44:43.368	85		137.92
			85	137.92
			85	137.92
09/05/2025	12:44:30.455	1		137.96
			1	137.96
			1	137.96
09/05/2025	12:44:26.439	2		137.98
			2	137.98
			2	137.98
09/05/2025	12:44:08.344	77		137.96
			77	137.96
			77	137.96
09/05/2025	12:43:48.585	1		137.98
			1	137.98
			1	137.98
09/05/2025	12:43:05.820	1		137.92
			1	137.92
			1	137.92
09/05/2025	12:42:43.879	10		138.00
			10	138.00
			10	138.00
09/05/2025	12:41:06.236	3		137.98
			3	137.98
			3	137.98
09/05/2025	12:40:59.798	1		138.02
			1	138.02
			1	138.02
09/05/2025	12:40:25.360	5		138.00
			5	138.00
			5	138.00
09/05/2025	12:39:32.747	36		138.08
			36	138.08
			36	138.08
09/05/2025	12:39:15.370	8		138.08
			8	138.08
			8	138.08
09/05/2025	12:38:57.177	100		138.08
			100	138.08
			100	138.08
09/05/2025	12:38:31.119	10		138.08
			10	138.08
			10	138.08
09/05/2025	12:37:56.173	12		138.04
			7	138.04
			12	138.04
			1	138.04
			1	138.04
			2	138.04
			1	138.04
09/05/2025	12:36:03.695	500		138.00
			500	138.00
			500	138.00
09/05/2025	12:35:00.876	90		137.92
			83	137.92
			90	137.92
			7	137.92
09/05/2025	12:33:42.112	250		137.94
			250	137.94
			250	137.94
09/05/2025	12:33:35.724	38		137.96
			38	137.96
			38	137.96
09/05/2025	12:33:13.060	9		137.96
			9	137.96
			9	137.96
09/05/2025	12:32:43.274	15		138.00
			15	138.00
			15	138.00
09/05/2025	12:32:41.233	30		138.02
			30	138.02
			30	138.02
09/05/2025	12:32:04.938	15		138.06
			15	138.06
			15	138.06
09/05/2025	12:31:51.680	4		138.06
			4	138.06
			4	138.06
09/05/2025	12:31:17.300	20		138.00
			20	138.00
			20	138.00
09/05/2025	12:30:50.291	5		137.98
			5	137.98
			5	137.98
09/05/2025	12:30:41.373	14		137.98
			14	137.98
			14	137.98
09/05/2025	12:30:32.873	50		137.98
			50	137.98
			50	137.98
09/05/2025	12:30:22.100	8		137.94
			8	137.94
			8	137.94
09/05/2025	12:29:52.375	10		137.94
			10	137.94
			10	137.94
09/05/2025	12:29:23.928	72		137.90
			72	137.90
			72	137.90
09/05/2025	12:28:46.669	1		137.92
			1	137.92
			1	137.92
09/05/2025	12:28:01.318	1		137.88
			1	137.88
			1	137.88
09/05/2025	12:26:32.830	30		137.84
			30	137.84
			30	137.84
09/05/2025	12:26:27.129	10		137.92
			10	137.92
			10	137.92
09/05/2025	12:26:23.061	33		137.92
			33	137.92
			33	137.92
09/05/2025	12:24:55.727	1		137.84
			1	137.84
			1	137.84
09/05/2025	12:24:46.975	3		137.76
			3	137.76
			3	137.76
09/05/2025	12:24:40.436	1		137.84
			1	137.84
			1	137.84
09/05/2025	12:24:09.595	500		137.80
			500	137.80
			500	137.80
09/05/2025	12:23:51.519	500		137.92
			500	137.92
			500	137.92
09/05/2025	12:23:46.693	20		137.88
			20	137.88
			20	137.88
09/05/2025	12:23:17.761	40		137.82
			40	137.82
			40	137.82
09/05/2025	12:22:17.940	5		137.92
			5	137.92
			5	137.92
09/05/2025	12:22:15.037	11		137.92
			11	137.92
			11	137.92
09/05/2025	12:19:47.027	10		137.94
			10	137.94
			10	137.94
09/05/2025	12:19:29.343	14		137.92
			14	137.92
			14	137.92
09/05/2025	12:18:59.007	100		137.92
			100	137.92
			100	137.92
09/05/2025	12:17:57.660	80		137.92
			80	137.92
			80	137.92
09/05/2025	12:17:50.720	10		137.94
			10	137.94
			10	137.94
09/05/2025	12:17:45.630	50		137.94
			50	137.94
			50	137.94
09/05/2025	12:17:32.721	96		137.90
			96	137.90
			96	137.90
09/05/2025	12:17:30.412	4		137.90
			4	137.90
			4	137.90

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: 1 688.50
Ask: 1 689.50
Volume: 89 918
-0.85%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 14:55:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice