Tradegate Exchange

Alphabet Inc. Class A

658

486

207.35

Date	Time	Volume	Order Volume	Price
15/09/2025	11:51:43.980	43		207.35
			43	207.35
			43	207.35
15/09/2025	11:51:42.926	1		207.40
			1	207.40
			1	207.40
15/09/2025	11:51:11.813	15		207.45
			15	207.45
			15	207.45
15/09/2025	11:50:38.971	100		207.30
			100	207.30
			100	207.30
15/09/2025	11:50:35.073	10		207.30
			10	207.30
			10	207.30
15/09/2025	11:50:03.139	10		207.25
			10	207.25
			10	207.25
15/09/2025	11:49:57.026	7		207.20
			7	207.20
			7	207.20
15/09/2025	11:48:35.175	2		207.30
			2	207.30
			2	207.30
15/09/2025	11:48:15.061	4		207.30
			4	207.30
			4	207.30
15/09/2025	11:47:04.441	10		207.40
			10	207.40
			10	207.40
15/09/2025	11:46:42.974	7		207.35
			7	207.35
			7	207.35
15/09/2025	11:46:13.048	30		207.30
			30	207.30
			30	207.30
15/09/2025	11:44:43.862	20		207.15
			20	207.15
			20	207.15
15/09/2025	11:43:37.633	1		207.20
			1	207.20
			1	207.20
15/09/2025	11:43:31.599	3		207.15
			3	207.15
			3	207.15
15/09/2025	11:43:20.708	3		207.15
			3	207.15
			3	207.15
15/09/2025	11:43:14.999	20		207.20
			20	207.20
			20	207.20
15/09/2025	11:42:28.827	500		207.15
			500	207.15
			500	207.15
15/09/2025	11:39:49.584	1		207.20
			1	207.20
			1	207.20
15/09/2025	11:39:37.181	3		207.10
			3	207.10
			3	207.10
15/09/2025	11:39:28.465	3		207.20
			3	207.20
			3	207.20
15/09/2025	11:38:47.581	1		207.20
			1	207.20
			1	207.20
15/09/2025	11:38:01.355	1		207.10
			1	207.10
			1	207.10
15/09/2025	11:37:50.806	3		207.10
			3	207.10
			3	207.10
15/09/2025	11:37:30.480	4		207.10
			4	207.10
			4	207.10
15/09/2025	11:37:02.395	4		207.15
			4	207.15
			4	207.15
15/09/2025	11:36:29.883	20		207.15
			20	207.15
			20	207.15
15/09/2025	11:35:04.585	10		207.10
			10	207.10
			10	207.10
15/09/2025	11:34:52.213	2		207.15
			2	207.15
			2	207.15
15/09/2025	11:34:33.354	1		207.15
			1	207.15
			1	207.15
15/09/2025	11:34:10.827	7		207.25
			7	207.25
			7	207.25
15/09/2025	11:33:34.268	30		207.20
			30	207.20
			30	207.20
15/09/2025	11:33:10.141	1		207.30
			1	207.30
			1	207.30
15/09/2025	11:32:43.401	10		207.15
			10	207.15
			10	207.15
15/09/2025	11:32:29.846	20		207.15
			20	207.15
			20	207.15
15/09/2025	11:31:31.625	1		207.10
			1	207.10
			1	207.10
15/09/2025	11:30:23.300	10		207.05
			10	207.05
			10	207.05
15/09/2025	11:29:08.410	10		207.30
			10	207.30
			10	207.30
15/09/2025	11:28:32.265	50		207.40
			50	207.40
			50	207.40
15/09/2025	11:28:06.776	6		207.20
			6	207.20
			6	207.20
15/09/2025	11:27:51.043	50		207.30
			50	207.30
			50	207.30
15/09/2025	11:27:37.677	4		207.35
			4	207.35
			4	207.35
15/09/2025	11:27:27.634	25		207.30
			25	207.30
			25	207.30
15/09/2025	11:27:05.257	5		207.35
			5	207.35
			5	207.35
15/09/2025	11:26:56.956	9		207.30
			9	207.30
			9	207.30
15/09/2025	11:26:51.534	5		207.25
			5	207.25
			5	207.25
15/09/2025	11:25:45.270	3		207.30
			3	207.30
			3	207.30
15/09/2025	11:25:34.466	5		207.30
			5	207.30
			5	207.30
15/09/2025	11:25:17.406	10		207.25
			10	207.25
			10	207.25
15/09/2025	11:24:45.311	5		207.35
			5	207.35
			5	207.35
15/09/2025	11:24:32.346	1		207.20
			1	207.20
			1	207.20
15/09/2025	11:24:03.019	49		207.20
			49	207.20
			49	207.20
15/09/2025	11:23:55.541	2		207.20
			2	207.20
			2	207.20
15/09/2025	11:23:55.376	25		207.00
			25	207.00
			25	207.00
15/09/2025	11:23:52.875	1		207.00
			1	207.00
			1	207.00
15/09/2025	11:22:08.457	154		207.00
			154	207.00
			154	207.00
15/09/2025	11:22:06.928	50		207.00
			50	207.00
			50	207.00
15/09/2025	11:21:22.753	45		207.00
			45	207.00
			45	207.00
15/09/2025	11:19:10.798	40		207.00
			40	207.00
			40	207.00
15/09/2025	11:18:28.803	50		207.15
			50	207.15
			50	207.15
15/09/2025	11:17:14.125	107		207.10
			107	207.10
			107	207.10
15/09/2025	11:15:21.909	2		207.35
			2	207.35
			2	207.35
15/09/2025	11:14:43.467	5		207.45
			5	207.45
			5	207.45
15/09/2025	11:14:07.707	5		207.40
			5	207.40
			5	207.40
15/09/2025	11:13:50.793	9		207.35
			9	207.35
			9	207.35
15/09/2025	11:13:45.253	2		207.35
			2	207.35
			2	207.35
15/09/2025	11:13:28.009	49		207.50
			49	207.50
			49	207.50
15/09/2025	11:13:27.162	25		207.35
			25	207.35
			25	207.35
15/09/2025	11:13:14.972	16		207.45
			16	207.45
			16	207.45
15/09/2025	11:12:59.877	10		207.25
			10	207.25
			10	207.25
15/09/2025	11:11:47.846	9		207.30
			9	207.30
			9	207.30
15/09/2025	11:11:00.037	50		207.20
			50	207.20
			50	207.20
15/09/2025	11:10:53.773	2		207.20
			2	207.20
			2	207.20
15/09/2025	11:10:43.265	25		207.30
			25	207.30
			25	207.30
15/09/2025	11:09:16.832	1		207.20
			1	207.20
			1	207.20
15/09/2025	11:07:42.399	25		207.20
			25	207.20
			25	207.20
15/09/2025	11:06:54.039	13		207.30
			13	207.30
			13	207.30
15/09/2025	11:06:12.201	2		207.25
			2	207.25
			2	207.25
15/09/2025	11:06:00.747	9		207.25
			9	207.25
			9	207.25
15/09/2025	11:04:43.607	20		207.30
			20	207.30
			20	207.30
15/09/2025	11:04:20.794	20		207.50
			20	207.50
			20	207.50
15/09/2025	11:04:20.236	20		207.50
			20	207.50
			20	207.50
15/09/2025	11:04:10.866	15		207.50
			15	207.50
			15	207.50
15/09/2025	11:03:53.282	500		207.50
			500	207.50
			500	207.50
15/09/2025	11:03:50.054	1		207.50
			1	207.50
			1	207.50
15/09/2025	11:03:41.669	12		207.55
			12	207.55
			12	207.55
15/09/2025	11:03:01.688	2		207.50
			2	207.50
			2	207.50
15/09/2025	11:01:23.688	5		207.50
			5	207.50
			5	207.50
15/09/2025	11:00:06.749	20		207.50
			20	207.50
			20	207.50
15/09/2025	10:59:56.910	30		207.55
			30	207.55
			30	207.55
15/09/2025	10:58:14.363	45		207.50
			45	207.50
			45	207.50
15/09/2025	10:57:33.969	1		207.40
			1	207.40
			1	207.40
15/09/2025	10:57:07.492	25		207.40
			25	207.40
			25	207.40
15/09/2025	10:57:06.896	50		207.45
			50	207.45
			50	207.45
15/09/2025	10:56:52.280	20		207.45
			20	207.45
			20	207.45
15/09/2025	10:56:48.095	2		207.45
			2	207.45
			2	207.45
15/09/2025	10:55:15.238	10		207.45
			10	207.45
			10	207.45
15/09/2025	10:54:31.576	5		207.40
			5	207.40
			5	207.40
15/09/2025	10:54:15.936	24		207.35
			24	207.35
			24	207.35
15/09/2025	10:53:54.455	30		207.35
			30	207.35
			30	207.35
15/09/2025	10:52:56.450	55		207.30
			55	207.30
			55	207.30
15/09/2025	10:52:35.624	39		207.25
			39	207.25
			39	207.25
15/09/2025	10:52:02.184	7		207.25
			7	207.25
			7	207.25
15/09/2025	10:51:24.644	1		207.45
			1	207.45
			1	207.45
15/09/2025	10:51:10.249	3		207.45
			3	207.45
			3	207.45
15/09/2025	10:51:01.093	30		207.45
			30	207.45
			30	207.45
15/09/2025	10:50:54.584	78		207.40
			78	207.40
			78	207.40
15/09/2025	10:50:53.028	16		207.45
			16	207.45
			16	207.45
15/09/2025	10:48:21.564	1		207.45
			1	207.45
			1	207.45
15/09/2025	10:47:52.552	18		207.30
			18	207.30
			18	207.30
15/09/2025	10:47:13.944	8		207.45
			8	207.45
			8	207.45
15/09/2025	10:45:49.477	20		207.40
			20	207.40
			20	207.40
15/09/2025	10:45:35.584	1		207.40
			1	207.40
			1	207.40
15/09/2025	10:45:03.680	1		207.40
			1	207.40
			1	207.40
15/09/2025	10:44:59.199	100		207.40
			100	207.40
			100	207.40
15/09/2025	10:44:48.774	40		207.25
			40	207.25
			40	207.25
15/09/2025	10:44:23.427	4		207.25
			4	207.25
			4	207.25
15/09/2025	10:43:50.309	40		207.20
			40	207.20
			40	207.20
15/09/2025	10:43:49.127	15		207.20
			15	207.20
			15	207.20
15/09/2025	10:42:14.554	1		207.20
			1	207.20
			1	207.20
15/09/2025	10:41:32.755	1		207.20
			1	207.20
			1	207.20
15/09/2025	10:41:20.053	15		207.35
			15	207.35
			15	207.35
15/09/2025	10:41:17.904	12		207.20
			12	207.20
			12	207.20
15/09/2025	10:38:22.084	2		207.20
			2	207.20
			2	207.20
15/09/2025	10:38:17.317	5		207.20
			5	207.20
			5	207.20
15/09/2025	10:38:01.920	3		207.20
			3	207.20
			3	207.20
15/09/2025	10:37:51.418	1		207.35
			1	207.35
			1	207.35
15/09/2025	10:37:26.693	1		207.40
			1	207.40
			1	207.40
15/09/2025	10:37:08.114	7		207.30
			7	207.30
			7	207.30
15/09/2025	10:35:44.035	1		207.45
			1	207.45
			1	207.45
15/09/2025	10:35:20.976	6		207.35
			6	207.35
			6	207.35
15/09/2025	10:34:27.966	5		207.35
			5	207.35
			5	207.35
15/09/2025	10:34:21.799	1		207.40
			1	207.40
			1	207.40
15/09/2025	10:33:49.201	1		207.40
			1	207.40
			1	207.40
15/09/2025	10:33:30.074	400		207.30
			400	207.30
			400	207.30
15/09/2025	10:33:05.336	1		207.25
			1	207.25
			1	207.25
15/09/2025	10:32:46.814	10		207.35
			10	207.35
			10	207.35
15/09/2025	10:32:40.689	1		207.35
			1	207.35
			1	207.35
15/09/2025	10:32:21.871	100		207.40
			100	207.40
			100	207.40
15/09/2025	10:31:17.010	10		207.45
			10	207.45
			10	207.45
15/09/2025	10:31:10.640	18		207.25
			18	207.25
			18	207.25
15/09/2025	10:30:12.641	1		207.25
			1	207.25
			1	207.25
15/09/2025	10:30:07.140	36		207.25
			36	207.25
			36	207.25
15/09/2025	10:29:54.193	67		207.35
			67	207.35
			67	207.35
15/09/2025	10:29:41.936	7		207.35
			7	207.35
			7	207.35
15/09/2025	10:29:11.280	1		207.35
			1	207.35
			1	207.35
15/09/2025	10:28:32.726	3		207.35
			3	207.35
			3	207.35
15/09/2025	10:28:30.728	24		207.40
			24	207.40
			24	207.40
15/09/2025	10:28:16.835	36		207.50
			36	207.50
			36	207.50
15/09/2025	10:27:38.009	5		207.45
			5	207.45
			5	207.45
15/09/2025	10:27:34.961	5		207.50
			5	207.50
			5	207.50
15/09/2025	10:26:32.957	13		207.45
			13	207.45
			13	207.45
15/09/2025	10:26:24.694	10		207.45
			10	207.45
			10	207.45
15/09/2025	10:26:17.404	10		207.60
			10	207.60
			10	207.60
15/09/2025	10:25:59.672	2		207.60
			2	207.60
			2	207.60
15/09/2025	10:25:23.051	20		207.45
			20	207.45
			20	207.45
15/09/2025	10:25:22.133	150		207.60
			150	207.60
			150	207.60
15/09/2025	10:25:00.242	20		207.55
			20	207.55
			20	207.55
15/09/2025	10:24:48.417	250		207.50
			250	207.50
			250	207.50
15/09/2025	10:24:27.300	2		207.55
			2	207.55
			2	207.55
15/09/2025	10:23:47.366	2		207.45
			2	207.45
			2	207.45
15/09/2025	10:23:12.757	100		207.55
			100	207.55
			100	207.55
15/09/2025	10:22:55.119	45		207.55
			45	207.55
			45	207.55
15/09/2025	10:22:21.999	5		207.45
			5	207.45
			5	207.45
15/09/2025	10:21:50.818	7		207.40
			7	207.40
			7	207.40
15/09/2025	10:21:49.104	5		207.60
			5	207.60
			5	207.60
15/09/2025	10:21:27.602	10		207.55
			10	207.55
			10	207.55
15/09/2025	10:21:23.501	5		207.55
			5	207.55
			5	207.55
15/09/2025	10:20:44.035	250		207.55
			250	207.55
			250	207.55
15/09/2025	10:20:40.401	20		207.60
			20	207.60
			20	207.60
15/09/2025	10:20:25.333	3		207.70
			3	207.70
			3	207.70
15/09/2025	10:19:26.719	10		207.70
			10	207.70
			10	207.70
15/09/2025	10:18:40.801	10		207.60
			10	207.60
			10	207.60
15/09/2025	10:18:29.636	500		207.55
			500	207.55
			500	207.55
15/09/2025	10:18:09.465	100		207.55
			100	207.55
			100	207.55
15/09/2025	10:17:51.615	1 079		207.50
			10	207.50
			4	207.50
			1 055	207.50
			1 069	207.50
			20	207.50
15/09/2025	10:17:38.151	500		207.45
			500	207.45
			500	207.45
15/09/2025	10:16:46.213	2		207.30
			2	207.30
			2	207.30
15/09/2025	10:15:34.166	7		207.25
			7	207.25
			7	207.25
15/09/2025	10:15:32.976	40		207.35
			40	207.35
			40	207.35
15/09/2025	10:15:26.374	5		207.35
			5	207.35
			5	207.35
15/09/2025	10:13:27.931	100		207.15
			100	207.15
			100	207.15
15/09/2025	10:13:25.941	390		207.00
			15	207.00
			210	207.00
			4	207.00
			5	207.00
			20	207.00
			2	207.00
			15	207.00
			100	207.00
			10	207.00
			10	207.00
			380	207.00
			7	207.00
			2	207.00
15/09/2025	10:13:00.068	410		206.95
			10	206.95
			410	206.95
			400	206.95
15/09/2025	10:12:25.972	33		206.85
			33	206.85
			33	206.85
15/09/2025	10:11:21.237	20		206.65
			20	206.65
			20	206.65
15/09/2025	10:11:04.184	1		206.80
			1	206.80
			1	206.80
15/09/2025	10:10:49.453	10		206.80
			10	206.80
			10	206.80
15/09/2025	10:10:47.783	3		206.70
			3	206.70
			3	206.70
15/09/2025	10:10:47.545	8		206.80
			8	206.80
			8	206.80
15/09/2025	10:10:37.369	2		206.80
			2	206.80
			2	206.80
15/09/2025	10:10:35.430	3		206.65
			3	206.65
			3	206.65
15/09/2025	10:10:25.603	187		206.70
			187	206.70
			187	206.70
15/09/2025	10:09:48.843	10		206.70
			10	206.70
			10	206.70
15/09/2025	10:09:45.065	4		206.80
			4	206.80
			4	206.80
15/09/2025	10:08:24.860	13		206.80
			13	206.80
			13	206.80
15/09/2025	10:07:12.751	4		206.85
			4	206.85
			4	206.85
15/09/2025	10:06:50.631	10		206.65
			10	206.65
			10	206.65
15/09/2025	10:04:35.257	60		206.45
			60	206.45
			60	206.45
15/09/2025	10:04:14.725	3		206.50
			3	206.50
			3	206.50
15/09/2025	10:03:32.887	10		206.55
			10	206.55
			10	206.55
15/09/2025	10:03:19.157	15		206.50
			15	206.50
			15	206.50
15/09/2025	09:59:52.474	8		206.70
			8	206.70
			8	206.70
15/09/2025	09:58:53.346	15		206.70
			15	206.70
			15	206.70
15/09/2025	09:58:13.445	24		206.70
			24	206.70
			24	206.70
15/09/2025	09:57:47.137	1		206.70
			1	206.70
			1	206.70
15/09/2025	09:57:46.141	3		206.85
			3	206.85
			3	206.85
15/09/2025	09:57:21.919	100		206.75
			100	206.75
			100	206.75
15/09/2025	09:57:20.964	1		206.85
			1	206.85
			1	206.85
15/09/2025	09:57:18.450	3		206.70
			3	206.70
			3	206.70
15/09/2025	09:55:25.522	38		206.75
			38	206.75
			38	206.75
15/09/2025	09:54:54.859	153		206.70
			153	206.70
			153	206.70
15/09/2025	09:54:22.322	60		206.70
			60	206.70
			60	206.70
15/09/2025	09:53:58.976	66		206.85
			66	206.85
			66	206.85
15/09/2025	09:53:31.541	24		206.85
			24	206.85
			24	206.85
15/09/2025	09:52:09.034	55		206.70
			55	206.70
			55	206.70
15/09/2025	09:51:35.293	1		206.85
			1	206.85
			1	206.85
15/09/2025	09:51:25.006	10		206.70
			10	206.70
			10	206.70
15/09/2025	09:51:13.445	28		206.70
			28	206.70
			28	206.70
15/09/2025	09:50:53.586	8		206.85
			8	206.85
			8	206.85
15/09/2025	09:50:45.813	30		206.70
			30	206.70
			30	206.70
15/09/2025	09:50:41.174	1		206.70
			1	206.70
			1	206.70
15/09/2025	09:50:34.399	11		206.80
			11	206.80
			11	206.80
15/09/2025	09:50:22.168	12		206.70
			12	206.70
			12	206.70
15/09/2025	09:50:04.014	31		206.75
			31	206.75
			31	206.75
15/09/2025	09:49:22.810	2		206.75
			2	206.75
			2	206.75
15/09/2025	09:49:20.631	3		206.55
			3	206.55
			3	206.55
15/09/2025	09:48:46.097	121		206.70
			121	206.70
			121	206.70
15/09/2025	09:48:44.751	50		206.70
			50	206.70
			50	206.70
15/09/2025	09:48:24.782	1		206.55
			1	206.55
			1	206.55
15/09/2025	09:48:21.652	20		206.50
			20	206.50
			20	206.50
15/09/2025	09:47:39.032	5		206.50
			5	206.50
			5	206.50
15/09/2025	09:47:10.611	1		206.50
			1	206.50
			1	206.50
15/09/2025	09:46:12.867	34		206.75
			34	206.75
			34	206.75
15/09/2025	09:46:04.821	2		206.50
			2	206.50
			2	206.50
15/09/2025	09:45:52.130	50		206.65
			50	206.65
			50	206.65
15/09/2025	09:45:10.709	10		206.65
			10	206.65
			10	206.65
15/09/2025	09:43:48.387	53		206.65
			53	206.65
			53	206.65
15/09/2025	09:42:12.883	6		206.50
			6	206.50
			6	206.50
15/09/2025	09:41:58.979	10		206.75
			10	206.75
			10	206.75
15/09/2025	09:41:51.184	4		206.75
			4	206.75
			4	206.75
15/09/2025	09:40:56.330	10		206.60
			10	206.60
			10	206.60
15/09/2025	09:40:43.863	60		206.75
			60	206.75
			60	206.75
15/09/2025	09:40:19.604	8		206.55
			8	206.55
			8	206.55
15/09/2025	09:39:57.114	10		206.55
			10	206.55
			10	206.55
15/09/2025	09:37:22.198	10		206.75
			10	206.75
			10	206.75
15/09/2025	09:37:13.867	2		206.75
			2	206.75
			2	206.75
15/09/2025	09:36:54.754	5		206.75
			5	206.75
			5	206.75
15/09/2025	09:36:48.930	3		206.60
			3	206.60
			3	206.60
15/09/2025	09:36:01.940	50		206.60
			50	206.60
			50	206.60
15/09/2025	09:34:51.913	77		206.65
			77	206.65
			77	206.65
15/09/2025	09:34:32.632	1		206.65
			1	206.65
			1	206.65
15/09/2025	09:33:17.044	20		206.55
			20	206.55
			20	206.55
15/09/2025	09:32:31.895	1		206.65
			1	206.65
			1	206.65
15/09/2025	09:32:25.703	10		206.55
			10	206.55
			10	206.55
15/09/2025	09:32:23.847	1		206.55
			1	206.55
			1	206.55
15/09/2025	09:32:20.382	1		206.65
			1	206.65
			1	206.65
15/09/2025	09:32:03.882	10		206.50
			10	206.50
			10	206.50
15/09/2025	09:31:18.751	150		206.65
			150	206.65
			30	206.65
			120	206.65
15/09/2025	09:30:52.742	6		206.65
			6	206.65
			6	206.65
15/09/2025	09:30:22.083	12		206.65
			12	206.65
			12	206.65
15/09/2025	09:30:09.492	267		206.65
			267	206.65
			267	206.65
15/09/2025	09:30:07.035	3		206.65
			3	206.65
			3	206.65
15/09/2025	09:29:37.067	25		206.45
			25	206.45
			25	206.45
15/09/2025	09:29:04.938	10		206.45
			10	206.45
			10	206.45
15/09/2025	09:28:40.691	18		206.45
			18	206.45
			18	206.45
15/09/2025	09:28:07.001	21		206.45
			21	206.45
			21	206.45
15/09/2025	09:27:56.226	500		206.50
			500	206.50
			500	206.50
15/09/2025	09:27:10.482	25		206.70
			25	206.70
			25	206.70
15/09/2025	09:24:18.029	1		206.45
			1	206.45
			1	206.45
15/09/2025	09:24:06.911	1		206.70
			1	206.70
			1	206.70
15/09/2025	09:23:11.794	20		206.45
			20	206.45
			20	206.45
15/09/2025	09:22:57.154	500		206.45
			500	206.45
			500	206.45
15/09/2025	09:22:22.998	48		206.45
			48	206.45
			48	206.45
15/09/2025	09:22:19.330	2		206.45
			2	206.45
			2	206.45
15/09/2025	09:21:42.571	7		206.25
			7	206.25
			7	206.25
15/09/2025	09:21:25.516	200		206.25
			200	206.25
			200	206.25
15/09/2025	09:21:07.143	1		206.35
			1	206.35
			1	206.35
15/09/2025	09:21:05.505	11		206.15
			7	206.15
			1	206.15
			3	206.15
			1	206.15
			10	206.15
15/09/2025	09:20:13.431	250		206.30
			250	206.30
			250	206.30
15/09/2025	09:19:55.758	68		206.30
			68	206.30
			68	206.30
15/09/2025	09:19:42.235	14		206.15
			14	206.15
			14	206.15
15/09/2025	09:19:31.313	11		206.15
			11	206.15
			11	206.15
15/09/2025	09:18:08.000	3		206.35
			3	206.35
			3	206.35
15/09/2025	09:17:54.593	250		206.40
			250	206.40
			250	206.40
15/09/2025	09:16:18.290	22		206.30
			22	206.30
			22	206.30
15/09/2025	09:15:32.767	25		206.55
			25	206.55
			25	206.55
15/09/2025	09:14:23.662	3		206.40
			3	206.40
			3	206.40
15/09/2025	09:14:13.918	60		206.40
			60	206.40
			60	206.40
15/09/2025	09:14:09.481	3		206.40
			3	206.40
			3	206.40
15/09/2025	09:14:00.018	1		206.65
			1	206.65
			1	206.65
15/09/2025	09:13:21.615	1		206.40
			1	206.40
			1	206.40
15/09/2025	09:13:00.357	5		206.65
			5	206.65
			5	206.65
15/09/2025	09:12:44.162	1		206.45
			1	206.45
			1	206.45
15/09/2025	09:12:37.976	10		206.50
			10	206.50
			10	206.50
15/09/2025	09:12:25.694	156		206.45
			156	206.45
			156	206.45
15/09/2025	09:12:02.545	65		206.35
			65	206.35
			65	206.35
15/09/2025	09:12:00.321	30		206.20
			30	206.20
			30	206.20
15/09/2025	09:11:56.871	250		206.30
			250	206.30
			250	206.30
15/09/2025	09:11:46.204	27		206.20
			27	206.20
			27	206.20
15/09/2025	09:11:33.057	4		206.20
			4	206.20
			4	206.20
15/09/2025	09:11:19.814	29		206.15
			29	206.15
			29	206.15
15/09/2025	09:10:47.261	250		206.30
			249	206.30
			250	206.30
			1	206.30
15/09/2025	09:10:32.322	2		206.15
			2	206.15
			2	206.15
15/09/2025	09:10:16.130	8		206.15
			8	206.15
			8	206.15
15/09/2025	09:09:04.765	4		206.25
			4	206.25
			4	206.25
15/09/2025	09:08:57.779	4		206.25
			4	206.25
			4	206.25
15/09/2025	09:08:38.804	250		206.30
			250	206.30
			250	206.30
15/09/2025	09:08:36.807	10		206.20
			10	206.20
			10	206.20
15/09/2025	09:08:34.668	1		206.35
			1	206.35
			1	206.35
15/09/2025	09:08:18.197	290		206.35
			290	206.35
			290	206.35
15/09/2025	09:07:48.719	10		206.30
			10	206.30
			10	206.30
15/09/2025	09:07:00.563	100		206.35
			100	206.35
			100	206.35
15/09/2025	09:06:47.400	10		206.35
			10	206.35
			10	206.35
15/09/2025	09:06:43.680	45		206.35
			45	206.35
			45	206.35
15/09/2025	09:06:14.383	4		206.30
			4	206.30
			4	206.30
15/09/2025	09:05:50.684	121		206.35
			121	206.35
			121	206.35
15/09/2025	09:05:01.777	5		206.15
			5	206.15
			5	206.15
15/09/2025	09:04:10.731	10		206.15
			10	206.15
			10	206.15
15/09/2025	09:03:42.913	5		206.95
			5	206.95
			5	206.95
15/09/2025	09:03:02.451	5		206.95
			5	206.95
			5	206.95
15/09/2025	09:02:53.544	1		206.95
			1	206.95
			1	206.95
15/09/2025	09:02:10.681	7		206.95
			7	206.95
			7	206.95
15/09/2025	09:01:33.590	100		206.35
			100	206.35
			100	206.35
15/09/2025	09:01:29.099	80		206.95
			80	206.95
			80	206.95
15/09/2025	09:01:26.007	1		206.95
			1	206.95
			1	206.95
15/09/2025	09:00:58.839	24		206.95
			24	206.95
			24	206.95

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: 1 933.50
Ask: 1 934.50
Volume: 52 066
+2.33%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 11:52:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice