Tradegate Exchange

Amazon.com Inc.

546

302

178.84

Date	Time	Volume	Order Volume	Price
12/05/2025	08:12:14.738	3		178.84
			3	178.84
			3	178.84
12/05/2025	08:12:01.255	50		178.84
			50	178.84
			50	178.84
12/05/2025	08:11:57.388	2		178.74
			2	178.74
			2	178.74
12/05/2025	08:11:57.096	7		178.98
			7	178.98
			7	178.98
12/05/2025	08:11:48.706	8		178.98
			8	178.98
			8	178.98
12/05/2025	08:11:44.036	7		178.98
			7	178.98
			7	178.98
12/05/2025	08:11:36.242	1		178.98
			1	178.98
			1	178.98
12/05/2025	08:11:33.808	244		178.74
			244	178.74
			244	178.74
12/05/2025	08:11:31.405	27		178.98
			27	178.98
			27	178.98
12/05/2025	08:11:25.382	1		178.98
			1	178.98
			1	178.98
12/05/2025	08:11:25.126	1		178.74
			1	178.74
			1	178.74
12/05/2025	08:11:13.415	2		178.74
			2	178.74
			2	178.74
12/05/2025	08:11:12.813	3		178.74
			3	178.74
			3	178.74
12/05/2025	08:11:12.170	55		178.98
			55	178.98
			55	178.98
12/05/2025	08:10:50.122	5		178.98
			5	178.98
			5	178.98
12/05/2025	08:10:46.099	277		178.74
			277	178.74
			277	178.74
12/05/2025	08:10:45.025	15		178.98
			15	178.98
			15	178.98
12/05/2025	08:10:28.109	7		178.98
			7	178.98
			7	178.98
12/05/2025	08:10:28.024	14		178.98
			14	178.98
			14	178.98
12/05/2025	08:10:16.752	20		178.70
			20	178.70
			20	178.70
12/05/2025	08:10:16.115	8		178.68
			8	178.68
			8	178.68
12/05/2025	08:10:06.613	300		178.66
			300	178.66
			300	178.66
12/05/2025	08:09:57.002	13		178.68
			13	178.68
			13	178.68
12/05/2025	08:09:55.396	28		178.66
			23	178.66
			5	178.66
			28	178.66
12/05/2025	08:09:49.623	3		178.66
			3	178.66
			3	178.66
12/05/2025	08:09:36.071	10		178.98
			10	178.98
			10	178.98
12/05/2025	08:09:28.886	169		178.74
			169	178.74
			169	178.74
12/05/2025	08:09:21.675	300		178.72
			300	178.72
			300	178.72
12/05/2025	08:09:03.095	1		178.72
			1	178.72
			1	178.72
12/05/2025	08:08:59.768	11		178.72
			11	178.72
			11	178.72
12/05/2025	08:08:50.919	1		178.72
			1	178.72
			1	178.72
12/05/2025	08:08:45.876	9		178.74
			9	178.74
			9	178.74
12/05/2025	08:08:45.194	7		178.74
			7	178.74
			7	178.74
12/05/2025	08:08:40.217	20		178.74
			20	178.74
			20	178.74
12/05/2025	08:08:37.853	8		178.72
			8	178.72
			8	178.72
12/05/2025	08:08:26.209	298		178.72
			298	178.72
			298	178.72
12/05/2025	08:08:09.316	340		178.72
			340	178.72
			340	178.72
12/05/2025	08:08:06.634	12		178.74
			12	178.74
			12	178.74
12/05/2025	08:07:53.226	300		178.74
			300	178.74
			300	178.74
12/05/2025	08:07:53.069	111		178.74
			111	178.74
			111	178.74
12/05/2025	08:07:52.431	12		178.74
			12	178.74
			12	178.74
12/05/2025	08:07:45.834	3		178.72
			3	178.72
			3	178.72
12/05/2025	08:07:35.616	30		178.74
			30	178.74
			30	178.74
12/05/2025	08:07:26.317	1		178.74
			1	178.74
			1	178.74
12/05/2025	08:07:11.203	61		178.68
			61	178.68
			61	178.68
12/05/2025	08:07:09.878	10		178.74
			10	178.74
			10	178.74
12/05/2025	08:06:57.247	30		178.74
			30	178.74
			30	178.74
12/05/2025	08:06:53.439	6		178.74
			6	178.74
			6	178.74
12/05/2025	08:06:46.284	4		178.74
			4	178.74
			4	178.74
12/05/2025	08:06:40.972	20		178.68
			20	178.68
			20	178.68
12/05/2025	08:06:38.556	3		178.74
			3	178.74
			3	178.74
12/05/2025	08:06:35.517	4		178.68
			4	178.68
			4	178.68
12/05/2025	08:06:35.041	10		178.74
			10	178.74
			10	178.74
12/05/2025	08:06:33.086	30		178.74
			30	178.74
			30	178.74
12/05/2025	08:06:32.397	1		178.74
			1	178.74
			1	178.74
12/05/2025	08:06:26.324	20		178.74
			20	178.74
			20	178.74
12/05/2025	08:06:21.088	28		178.74
			28	178.74
			28	178.74
12/05/2025	08:06:18.266	40		178.74
			40	178.74
			40	178.74
12/05/2025	08:06:14.382	1		178.74
			1	178.74
			1	178.74
12/05/2025	08:06:09.052	1		178.74
			1	178.74
			1	178.74
12/05/2025	08:06:07.999	5		178.68
			5	178.68
			5	178.68
12/05/2025	08:06:00.715	3		178.68
			3	178.68
			3	178.68
12/05/2025	08:05:54.188	1		178.74
			1	178.74
			1	178.74
12/05/2025	08:05:40.321	1		178.74
			1	178.74
			1	178.74
12/05/2025	08:05:39.898	10		178.74
			10	178.74
			10	178.74
12/05/2025	08:05:33.583	1		178.74
			1	178.74
			1	178.74
12/05/2025	08:05:31.007	10		178.74
			10	178.74
			10	178.74
12/05/2025	08:05:26.040	30		178.74
			30	178.74
			30	178.74
12/05/2025	08:05:15.627	40		178.74
			40	178.74
			40	178.74
12/05/2025	08:05:01.767	3		178.68
			3	178.68
			3	178.68
12/05/2025	08:04:52.681	12		178.74
			12	178.74
			12	178.74
12/05/2025	08:04:47.788	1		178.78
			1	178.78
			1	178.78
12/05/2025	08:04:34.605	1		178.66
			1	178.66
			1	178.66
12/05/2025	08:04:33.396	20		178.66
			20	178.66
			20	178.66
12/05/2025	08:04:32.701	15		178.86
			15	178.86
			15	178.86
12/05/2025	08:04:26.327	6		178.86
			6	178.86
			6	178.86
12/05/2025	08:04:19.291	12		178.96
			12	178.96
			12	178.96
12/05/2025	08:03:58.462	11		178.98
			11	178.98
			11	178.98
12/05/2025	08:03:56.209	20		179.00
			20	179.00
			20	179.00
12/05/2025	08:03:54.335	10		179.14
			10	179.14
			10	179.14
12/05/2025	08:03:52.533	30		179.14
			10	179.14
			30	179.14
			20	179.14
12/05/2025	08:03:50.101	340		179.18
			340	179.18
			340	179.18
12/05/2025	08:03:47.939	110		179.00
			110	179.00
			10	179.00
			100	179.00
12/05/2025	08:03:39.029	300		178.82
			300	178.82
			300	178.82
12/05/2025	08:03:38.618	30		178.98
			30	178.98
			30	178.98
12/05/2025	08:03:30.785	8		178.98
			8	178.98
			8	178.98
12/05/2025	08:03:27.808	2		178.98
			2	178.98
			2	178.98
12/05/2025	08:03:22.086	260		178.82
			178	178.82
			260	178.82
			20	178.82
			20	178.82
			6	178.82
			20	178.82
			10	178.82
			6	178.82
12/05/2025	08:02:28.940	250		179.14
			250	179.14
			250	179.14
12/05/2025	08:02:20.882	8		179.14
			8	179.14
			8	179.14
12/05/2025	08:02:10.744	53		179.14
			53	179.14
			53	179.14
12/05/2025	08:02:01.081	27		179.14
			27	179.14
			27	179.14
12/05/2025	08:01:58.293	50		178.70
			50	178.70
			50	178.70
12/05/2025	08:01:54.321	300		178.68
			300	178.68
			300	178.68
12/05/2025	08:01:53.343	1		178.66
			1	178.66
			1	178.66
12/05/2025	08:01:51.292	14		178.84
			14	178.84
			14	178.84
12/05/2025	08:01:50.001	110		178.84
			110	178.84
			110	178.84
12/05/2025	08:01:46.061	80		178.70
			80	178.70
			80	178.70
12/05/2025	08:01:43.587	300		178.72
			300	178.72
			300	178.72
12/05/2025	08:01:43.177	12		178.84
			2	178.84
			10	178.84
			12	178.84
12/05/2025	08:01:38.475	564		178.84
			157	178.84
			400	178.84
			100	178.84
			7	178.84
			300	178.84
			25	178.84
			8	178.84
			29	178.84
			2	178.84
			100	178.84
12/05/2025	08:00:47.595	291		178.86
			291	178.86
			291	178.86
12/05/2025	08:00:26.194	50		179.12
			50	179.12
			50	179.12
12/05/2025	08:00:19.581	30		179.10
			30	179.10
			30	179.10
12/05/2025	08:00:16.074	30		178.72
			30	178.72
			30	178.72
12/05/2025	08:00:15.666	128		179.10
			128	179.10
			128	179.10
12/05/2025	08:00:13.124	1		179.10
			1	179.10
			1	179.10
12/05/2025	08:00:12.612	4		179.10
			4	179.10
			4	179.10
12/05/2025	07:59:38.247	10		179.30
			10	179.30
			10	179.30
12/05/2025	07:59:08.266	20		179.30
			20	179.30
			20	179.30
12/05/2025	07:59:03.252	16		179.02
			16	179.02
			16	179.02
12/05/2025	07:59:01.751	17		179.30
			17	179.30
			17	179.30
12/05/2025	07:59:00.671	138		179.30
			138	179.30
			38	179.30
			100	179.30
12/05/2025	07:58:47.948	300		179.04
			300	179.04
			300	179.04
12/05/2025	07:58:47.343	10		179.04
			10	179.04
			10	179.04
12/05/2025	07:58:44.483	100		179.04
			100	179.04
			100	179.04
12/05/2025	07:58:31.611	4		179.30
			4	179.30
			4	179.30
12/05/2025	07:58:22.947	30		179.30
			30	179.30
			30	179.30
12/05/2025	07:58:11.659	120		179.30
			120	179.30
			120	179.30
12/05/2025	07:57:58.630	4		179.00
			4	179.00
			4	179.00
12/05/2025	07:57:56.151	471		179.32
			100	179.32
			40	179.32
			371	179.32
			130	179.32
			1	179.32
			300	179.32
12/05/2025	07:56:47.218	278		179.02
			278	179.02
			278	179.02
12/05/2025	07:56:44.393	10		179.32
			10	179.32
			10	179.32
12/05/2025	07:56:43.904	105		179.10
			105	179.10
			105	179.10
12/05/2025	07:56:03.191	148		179.34
			10	179.34
			53	179.34
			80	179.34
			144	179.34
			5	179.34
			4	179.34
12/05/2025	07:55:55.957	300		179.08
			300	179.08
			300	179.08
12/05/2025	07:55:53.147	100		179.08
			100	179.08
			100	179.08
12/05/2025	07:55:47.743	6		179.08
			6	179.08
			6	179.08
12/05/2025	07:55:31.002	8		179.08
			8	179.08
			8	179.08
12/05/2025	07:55:23.752	3		179.08
			3	179.08
			3	179.08
12/05/2025	07:55:15.621	500		179.00
			500	179.00
			500	179.00
12/05/2025	07:55:15.216	427		179.00
			427	179.00
			427	179.00
12/05/2025	07:55:13.433	44		179.08
			44	179.08
			44	179.08
12/05/2025	07:55:03.260	20		179.00
			20	179.00
			20	179.00
12/05/2025	07:54:42.641	15		179.00
			15	179.00
			15	179.00
12/05/2025	07:54:37.262	15		179.28
			15	179.28
			15	179.28
12/05/2025	07:54:31.201	499		179.00
			499	179.00
			499	179.00
12/05/2025	07:54:18.466	6		179.28
			6	179.28
			6	179.28
12/05/2025	07:54:14.377	20		179.28
			20	179.28
			20	179.28
12/05/2025	07:53:53.023	7		179.28
			7	179.28
			7	179.28
12/05/2025	07:53:37.805	5		179.28
			5	179.28
			5	179.28
12/05/2025	07:53:31.802	15		179.28
			15	179.28
			15	179.28
12/05/2025	07:53:24.651	30		179.28
			30	179.28
			30	179.28
12/05/2025	07:53:14.341	10		179.28
			10	179.28
			10	179.28
12/05/2025	07:53:11.083	8		179.28
			8	179.28
			8	179.28
12/05/2025	07:53:06.873	28		179.28
			28	179.28
			28	179.28
12/05/2025	07:53:02.691	6		179.28
			6	179.28
			6	179.28
12/05/2025	07:52:47.866	100		179.20
			100	179.20
			100	179.20
12/05/2025	07:52:45.438	100		179.10
			100	179.10
			100	179.10
12/05/2025	07:52:43.375	70		179.08
			70	179.08
			70	179.08
12/05/2025	07:52:34.307	300		179.06
			300	179.06
			300	179.06
12/05/2025	07:52:32.289	26		178.72
			26	178.72
			26	178.72
12/05/2025	07:52:23.189	60		179.06
			60	179.06
			60	179.06
12/05/2025	07:52:15.367	40		179.06
			40	179.06
			40	179.06
12/05/2025	07:52:09.227	100		179.08
			100	179.08
			100	179.08
12/05/2025	07:51:40.980	2		179.08
			2	179.08
			2	179.08
12/05/2025	07:51:29.788	30		179.08
			30	179.08
			30	179.08
12/05/2025	07:51:25.290	1		179.08
			1	179.08
			1	179.08
12/05/2025	07:51:22.852	17		179.08
			17	179.08
			17	179.08
12/05/2025	07:51:09.853	5		179.08
			5	179.08
			5	179.08
12/05/2025	07:51:05.677	10		179.08
			10	179.08
			10	179.08
12/05/2025	07:51:02.786	22		179.08
			22	179.08
			22	179.08
12/05/2025	07:50:36.162	20		179.08
			20	179.08
			20	179.08
12/05/2025	07:50:32.437	50		179.08
			50	179.08
			50	179.08
12/05/2025	07:50:20.034	6		179.08
			6	179.08
			6	179.08
12/05/2025	07:50:17.258	50		179.08
			50	179.08
			50	179.08
12/05/2025	07:50:16.618	35		179.08
			35	179.08
			35	179.08
12/05/2025	07:50:06.053	50		179.00
			50	179.00
			50	179.00
12/05/2025	07:50:00.369	50		179.02
			50	179.02
			50	179.02
12/05/2025	07:49:48.481	6		179.08
			6	179.08
			6	179.08
12/05/2025	07:49:44.853	6		179.02
			6	179.02
			6	179.02
12/05/2025	07:49:44.667	32		179.02
			32	179.02
			32	179.02
12/05/2025	07:49:44.589	300		179.02
			300	179.02
			300	179.02
12/05/2025	07:49:42.300	100		179.08
			100	179.08
			100	179.08
12/05/2025	07:49:21.020	6		179.18
			6	179.18
			6	179.18
12/05/2025	07:49:18.988	2		179.18
			2	179.18
			2	179.18
12/05/2025	07:49:17.445	108		179.18
			108	179.18
			108	179.18
12/05/2025	07:49:12.578	50		179.24
			50	179.24
			50	179.24
12/05/2025	07:49:01.305	6		179.28
			6	179.28
			6	179.28
12/05/2025	07:48:58.737	300		179.26
			300	179.26
			300	179.26
12/05/2025	07:48:40.289	50		179.28
			50	179.28
			50	179.28
12/05/2025	07:48:38.876	7		179.28
			7	179.28
			7	179.28
12/05/2025	07:48:37.159	10		179.28
			10	179.28
			10	179.28
12/05/2025	07:48:25.883	254		179.02
			254	179.02
			254	179.02
12/05/2025	07:48:01.050	20		179.28
			20	179.28
			20	179.28
12/05/2025	07:47:46.958	20		179.28
			20	179.28
			20	179.28
12/05/2025	07:47:40.770	30		179.28
			30	179.28
			30	179.28
12/05/2025	07:47:32.525	10		179.28
			10	179.28
			10	179.28
12/05/2025	07:47:26.945	5		179.28
			5	179.28
			5	179.28
12/05/2025	07:47:26.871	2		179.28
			2	179.28
			2	179.28
12/05/2025	07:47:19.902	208		179.02
			208	179.02
			208	179.02
12/05/2025	07:47:17.611	61		179.10
			61	179.10
			61	179.10
12/05/2025	07:47:10.235	306		179.00
			20	179.00
			306	179.00
			15	179.00
			10	179.00
			100	179.00
			50	179.00
			60	179.00
			6	179.00
			20	179.00
			25	179.00
12/05/2025	07:47:07.060	25		178.98
			25	178.98
			25	178.98
12/05/2025	07:47:03.146	6		178.98
			6	178.98
			6	178.98
12/05/2025	07:47:02.729	3		178.98
			3	178.98
			3	178.98
12/05/2025	07:46:44.673	8		178.98
			8	178.98
			8	178.98
12/05/2025	07:46:31.645	10		178.98
			10	178.98
			10	178.98
12/05/2025	07:46:29.336	85		178.98
			85	178.98
			85	178.98
12/05/2025	07:46:26.289	11		178.98
			11	178.98
			11	178.98
12/05/2025	07:46:23.875	10		178.98
			10	178.98
			10	178.98
12/05/2025	07:46:15.172	27		178.98
			27	178.98
			27	178.98
12/05/2025	07:46:00.150	6		178.98
			6	178.98
			6	178.98
12/05/2025	07:45:53.674	30		178.80
			30	178.80
			30	178.80
12/05/2025	07:45:48.416	400		178.70
			50	178.70
			300	178.70
			100	178.70
			300	178.70
			50	178.70
12/05/2025	07:45:37.896	300		178.68
			300	178.68
			300	178.68
12/05/2025	07:45:35.163	300		178.68
			300	178.68
			300	178.68
12/05/2025	07:45:30.870	40		178.60
			40	178.60
			40	178.60
12/05/2025	07:45:20.305	164		178.68
			164	178.68
			164	178.68
12/05/2025	07:45:18.168	100		178.60
			100	178.60
			100	178.60
12/05/2025	07:45:12.952	300		178.58
			300	178.58
			300	178.58
12/05/2025	07:45:00.893	500		178.40
			500	178.40
			500	178.40
12/05/2025	07:44:58.706	310		178.42
			10	178.42
			310	178.42
			300	178.42
12/05/2025	07:44:50.951	500		178.38
			500	178.38
			500	178.38
12/05/2025	07:44:50.690	3		178.38
			3	178.38
			3	178.38
12/05/2025	07:44:47.916	17		178.38
			17	178.38
			17	178.38
12/05/2025	07:44:42.453	10		178.38
			10	178.38
			10	178.38
12/05/2025	07:44:39.091	10		178.38
			10	178.38
			10	178.38
12/05/2025	07:44:38.855	4		178.38
			4	178.38
			4	178.38
12/05/2025	07:44:20.253	22		178.58
			22	178.58
			22	178.58
12/05/2025	07:44:12.997	7		178.12
			7	178.12
			7	178.12
12/05/2025	07:44:08.166	50		178.58
			50	178.58
			50	178.58
12/05/2025	07:44:06.061	48		178.58
			48	178.58
			48	178.58
12/05/2025	07:43:59.771	500		178.12
			500	178.12
			500	178.12
12/05/2025	07:43:58.871	55		178.66
			55	178.66
			55	178.66
12/05/2025	07:43:44.779	5		178.66
			5	178.66
			5	178.66
12/05/2025	07:43:24.999	35		178.66
			35	178.66
			35	178.66
12/05/2025	07:43:20.774	7		178.66
			7	178.66
			7	178.66
12/05/2025	07:43:16.904	95		178.66
			95	178.66
			95	178.66
12/05/2025	07:43:16.593	1		178.66
			1	178.66
			1	178.66
12/05/2025	07:42:52.619	100		178.66
			100	178.66
			100	178.66
12/05/2025	07:42:46.795	50		178.66
			50	178.66
			50	178.66
12/05/2025	07:42:38.584	10		178.66
			10	178.66
			10	178.66
12/05/2025	07:42:38.463	190		178.66
			190	178.66
			190	178.66
12/05/2025	07:42:35.053	10		178.66
			10	178.66
			10	178.66
12/05/2025	07:42:21.789	50		178.66
			50	178.66
			50	178.66
12/05/2025	07:42:14.846	14		178.66
			14	178.66
			14	178.66
12/05/2025	07:42:10.939	10		178.66
			10	178.66
			10	178.66
12/05/2025	07:41:46.195	171		178.66
			171	178.66
			171	178.66
12/05/2025	07:41:36.655	100		178.66
			100	178.66
			100	178.66
12/05/2025	07:41:29.524	13		178.66
			13	178.66
			13	178.66
12/05/2025	07:41:28.918	91		178.66
			91	178.66
			91	178.66
12/05/2025	07:40:57.187	150		178.50
			150	178.50
			5	178.50
			145	178.50
12/05/2025	07:40:53.493	300		178.52
			300	178.52
			300	178.52
12/05/2025	07:40:23.327	10		178.66
			10	178.66
			10	178.66
12/05/2025	07:40:19.392	300		178.52
			300	178.52
			300	178.52
12/05/2025	07:40:11.628	120		178.52
			120	178.52
			120	178.52
12/05/2025	07:40:04.695	70		178.66
			70	178.66
			70	178.66
12/05/2025	07:40:04.097	25		178.66
			25	178.66
			25	178.66
12/05/2025	07:39:58.818	3		178.66
			3	178.66
			3	178.66
12/05/2025	07:39:58.061	3		178.66
			3	178.66
			3	178.66
12/05/2025	07:39:56.466	30		178.66
			30	178.66
			30	178.66
12/05/2025	07:39:49.942	15		178.66
			15	178.66
			15	178.66
12/05/2025	07:39:48.106	40		178.66
			40	178.66
			40	178.66
12/05/2025	07:39:36.162	5		178.66
			5	178.66
			5	178.66
12/05/2025	07:39:25.241	55		178.66
			55	178.66
			55	178.66
12/05/2025	07:39:16.066	2		178.66
			2	178.66
			2	178.66
12/05/2025	07:39:00.406	100		178.66
			100	178.66
			100	178.66
12/05/2025	07:38:40.943	80		178.66
			80	178.66
			80	178.66
12/05/2025	07:38:25.048	98		178.52
			98	178.52
			98	178.52
12/05/2025	07:38:16.972	8		178.14
			8	178.14
			8	178.14
12/05/2025	07:38:14.579	21		178.66
			21	178.66
			21	178.66
12/05/2025	07:37:33.465	10		178.66
			10	178.66
			10	178.66
12/05/2025	07:37:20.331	1		178.66
			1	178.66
			1	178.66
12/05/2025	07:36:49.826	300		178.42
			300	178.42
			300	178.42
12/05/2025	07:36:47.727	90		178.50
			90	178.50
			90	178.50
12/05/2025	07:36:45.942	60		178.66
			60	178.66
			60	178.66
12/05/2025	07:36:45.221	55		178.60
			55	178.60
			30	178.60
			25	178.60
12/05/2025	07:36:44.763	10		178.66
			10	178.66
			10	178.66
12/05/2025	07:36:34.098	256		178.62
			256	178.62
			256	178.62
12/05/2025	07:36:28.755	25		178.66
			25	178.66
			25	178.66
12/05/2025	07:36:08.678	65		178.66
			65	178.66
			65	178.66
12/05/2025	07:35:56.837	30		178.66
			30	178.66
			30	178.66
12/05/2025	07:35:44.368	256		178.62
			256	178.62
			256	178.62
12/05/2025	07:35:41.375	3		178.66
			3	178.66
			3	178.66
12/05/2025	07:34:59.205	271		178.62
			271	178.62
			271	178.62
12/05/2025	07:34:58.956	5		178.66
			5	178.66
			5	178.66
12/05/2025	07:34:55.943	14		178.66
			14	178.66
			14	178.66
12/05/2025	07:34:43.718	50		178.66
			50	178.66
			50	178.66
12/05/2025	07:34:43.480	5		178.66
			5	178.66
			5	178.66
12/05/2025	07:34:36.677	300		178.62
			300	178.62
			300	178.62
12/05/2025	07:34:36.280	55		178.66
			55	178.66
			55	178.66
12/05/2025	07:34:28.031	5		178.66
			5	178.66
			5	178.66
12/05/2025	07:34:16.893	299		178.62
			299	178.62
			299	178.62
12/05/2025	07:34:11.853	3		178.66
			3	178.66
			3	178.66
12/05/2025	07:34:09.489	90		178.66
			90	178.66
			90	178.66
12/05/2025	07:34:02.153	2		178.66
			2	178.66
			2	178.66
12/05/2025	07:33:27.798	200		178.66
			200	178.66
			200	178.66
12/05/2025	07:33:13.068	20		178.66
			20	178.66
			20	178.66
12/05/2025	07:33:07.350	13		178.66
			13	178.66
			13	178.66
12/05/2025	07:32:50.087	30		178.64
			30	178.64
			30	178.64
12/05/2025	07:32:14.988	3		178.64
			3	178.64
			3	178.64
12/05/2025	07:32:10.622	50		178.64
			50	178.64
			50	178.64
12/05/2025	07:31:56.054	290		178.44
			290	178.44
			290	178.44
12/05/2025	07:31:54.637	30		178.64
			30	178.64
			30	178.64
12/05/2025	07:31:20.469	300		178.44
			300	178.44
			300	178.44
12/05/2025	07:31:10.428	90		178.48
			90	178.48
			90	178.48
12/05/2025	07:31:09.699	13		178.48
			13	178.48
			13	178.48
12/05/2025	07:31:08.994	5		178.48
			5	178.48
			5	178.48
12/05/2025	07:31:01.761	708		178.50
			55	178.50
			8	178.50
			58	178.50
			15	178.50
			12	178.50
			500	178.50
			191	178.50
			10	178.50
			22	178.50
			4	178.50
			30	178.50
			208	178.50
			4	178.50
			20	178.50
			20	178.50
			20	178.50
			10	178.50
			10	178.50
			28	178.50
			2	178.50
			12	178.50
			18	178.50
			30	178.50
			2	178.50
			30	178.50
			5	178.50
			6	178.50
			5	178.50
			30	178.50
			6	178.50
			45	178.50
12/05/2025	07:30:53.903	500		178.60
			173	178.60
			25	178.60
			287	178.60
			500	178.60
			6	178.60
			7	178.60
			2	178.60
12/05/2025	07:30:51.129	4 025		178.20
			25	178.20
			32	178.20
			208	178.20
			1	178.20
			20	178.20
			9	178.20
			20	178.20
			10	178.20
			30	178.20
			10	178.20
			1	178.20
			5	178.20
			5	178.20
			20	178.20
			100	178.20
			58	178.20
			100	178.20
			15	178.20
			10	178.20
			15	178.20
			2	178.20
			60	178.20
			50	178.20
			25	178.20
			14	178.20
			11	178.20
			116	178.20
			20	178.20
			30	178.20
			1	178.20
			8	178.20
			12	178.20
			17	178.20
			1	178.20
			10	178.20
			12	178.20
			100	178.20
			18	178.20
			20	178.20
			30	178.20
			3	178.20
			60	178.20
			45	178.20
			6	178.20
			21	178.20
			5	178.20
			100	178.20
			150	178.20
			12	178.20
			5	178.20
			12	178.20
			15	178.20
			17	178.20
			10	178.20
			1	178.20
			100	178.20
			175	178.20
			2	178.20
			10	178.20
			10	178.20
			8	178.20
			10	178.20
			3	178.20
			1	178.20
			20	178.20
			30	178.20
			18	178.20
			8	178.20
			80	178.20
			9	178.20
			50	178.20
			6	178.20
			10	178.20
			1	178.20
			22	178.20
			5	178.20
			18	178.20
			8	178.20
			100	178.20
			13	178.20
			216	178.20
			60	178.20
			6	178.20
			10	178.20
			30	178.20
			29	178.20
			10	178.20
			175	178.20
			30	178.20
			11	178.20
			32	178.20
			10	178.20
			16	178.20
			2	178.20
			10	178.20
			58	178.20
			11	178.20
			88	178.20
			25	178.20
			29	178.20
			2	178.20
			45	178.20
			15	178.20
			10	178.20
			10	178.20
			15	178.20
			10	178.20
			61	178.20
			4	178.20
			400	178.20
			20	178.20
			6	178.20
			5	178.20
			50	178.20
			3	178.20
			20	178.20
			1	178.20
			3	178.20
			25	178.20
			20	178.20
			20	178.20
			11	178.20
			60	178.20
			6	178.20
			10	178.20
			232	178.20
			50	178.20
			5	178.20
			11	178.20
			20	178.20
			20	178.20
			11	178.20
			2	178.20
			21	178.20
			750	178.20
			60	178.20
			50	178.20
			3	178.20
			6	178.20
			116	178.20
			1 000	178.20
			5	178.20
			30	178.20
			3	178.20
			10	178.20
			40	178.20
			1	178.20
			150	178.20
			5	178.20
			3	178.20
			26	178.20
			6	178.20
			10	178.20
			1	178.20
			150	178.20
			2	178.20
			6	178.20
			2	178.20
			10	178.20
			17	178.20
			21	178.20
			10	178.20
			17	178.20
			80	178.20
			770	178.20
			1	178.20
			116	178.20
			25	178.20
			2	178.20
			20	178.20
			34	178.20

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: 1 645.00
Ask: 1 646.00
Volume: 21 989
-3.01%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 08:12:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice