Tradegate Exchange

Alphabet Inc. Class A

2106

1909

145.10

Date	Time	Volume	Order Volume	Price
02/05/2025	21:59:56.045	30		145.10
			30	145.10
			30	145.10
02/05/2025	21:59:35.855	35		145.24
			35	145.24
			35	145.24
02/05/2025	21:59:10.984	311		145.10
			311	145.10
			311	145.10
02/05/2025	21:58:45.130	15		145.08
			15	145.08
			15	145.08
02/05/2025	21:57:49.143	320		145.24
			320	145.24
			320	145.24
02/05/2025	21:56:29.257	30		145.18
			30	145.18
			30	145.18
02/05/2025	21:55:59.873	34		145.06
			34	145.06
			34	145.06
02/05/2025	21:55:17.043	20		144.90
			20	144.90
			20	144.90
02/05/2025	21:51:23.992	10		145.08
			10	145.08
			10	145.08
02/05/2025	21:51:08.211	315		145.00
			315	145.00
			15	145.00
			300	145.00
02/05/2025	21:50:12.202	50		144.92
			50	144.92
			50	144.92
02/05/2025	21:50:07.963	5		144.80
			5	144.80
			5	144.80
02/05/2025	21:50:00.769	49		144.74
			49	144.74
			49	144.74
02/05/2025	21:49:35.103	12		144.72
			12	144.72
			12	144.72
02/05/2025	21:49:25.961	20		144.70
			20	144.70
			20	144.70
02/05/2025	21:47:40.881	15		144.76
			15	144.76
			15	144.76
02/05/2025	21:47:15.618	16		144.88
			16	144.88
			16	144.88
02/05/2025	21:45:49.338	400		145.00
			400	145.00
			400	145.00
02/05/2025	21:45:39.379	27		145.00
			27	145.00
			27	145.00
02/05/2025	21:44:09.299	150		145.16
			150	145.16
			150	145.16
02/05/2025	21:41:30.551	9		145.22
			9	145.22
			9	145.22
02/05/2025	21:40:27.390	7		145.16
			7	145.16
			7	145.16
02/05/2025	21:38:20.519	30		145.08
			30	145.08
			30	145.08
02/05/2025	21:37:56.857	25		145.04
			25	145.04
			25	145.04
02/05/2025	21:37:36.338	10		145.14
			10	145.14
			10	145.14
02/05/2025	21:35:22.119	8		145.18
			8	145.18
			8	145.18
02/05/2025	21:34:44.851	4		145.18
			4	145.18
			4	145.18
02/05/2025	21:34:19.352	20		145.16
			20	145.16
			20	145.16
02/05/2025	21:34:13.646	10		145.16
			10	145.16
			10	145.16
02/05/2025	21:33:36.268	50		145.12
			50	145.12
			50	145.12
02/05/2025	21:32:33.721	720		145.08
			720	145.08
			720	145.08
02/05/2025	21:32:14.355	3		145.16
			3	145.16
			3	145.16
02/05/2025	21:31:14.372	35		145.26
			35	145.26
			35	145.26
02/05/2025	21:30:32.739	23		145.20
			23	145.20
			23	145.20
02/05/2025	21:28:45.466	10		145.18
			10	145.18
			10	145.18
02/05/2025	21:27:32.175	1		145.30
			1	145.30
			1	145.30
02/05/2025	21:26:43.633	5		145.32
			5	145.32
			5	145.32
02/05/2025	21:26:11.660	20		145.18
			20	145.18
			20	145.18
02/05/2025	21:24:29.505	16		145.26
			16	145.26
			16	145.26
02/05/2025	21:22:53.460	7		145.26
			7	145.26
			7	145.26
02/05/2025	21:22:30.105	206		145.30
			206	145.30
			206	145.30
02/05/2025	21:20:17.935	8		145.16
			8	145.16
			8	145.16
02/05/2025	21:18:50.490	90		145.08
			90	145.08
			90	145.08
02/05/2025	21:18:28.859	17		145.12
			17	145.12
			17	145.12
02/05/2025	21:16:15.436	20		145.10
			20	145.10
			20	145.10
02/05/2025	21:15:32.528	70		145.02
			70	145.02
			70	145.02
02/05/2025	21:13:28.124	10		145.00
			10	145.00
			10	145.00
02/05/2025	21:12:27.670	13		145.10
			13	145.10
			13	145.10
02/05/2025	21:11:53.049	4		144.92
			4	144.92
			4	144.92
02/05/2025	21:11:37.109	8		145.00
			8	145.00
			8	145.00
02/05/2025	21:11:31.900	35		145.02
			35	145.02
			35	145.02
02/05/2025	21:09:08.072	6		145.10
			6	145.10
			6	145.10
02/05/2025	21:08:52.371	10		145.10
			10	145.10
			10	145.10
02/05/2025	21:07:09.586	10		145.00
			10	145.00
			10	145.00
02/05/2025	21:06:52.937	12		144.96
			12	144.96
			12	144.96
02/05/2025	21:04:56.427	15		144.90
			15	144.90
			15	144.90
02/05/2025	21:04:34.883	20		144.86
			20	144.86
			20	144.86
02/05/2025	21:04:34.800	402		144.86
			402	144.86
			402	144.86
02/05/2025	21:04:13.037	25		145.00
			25	145.00
			25	145.00
02/05/2025	21:03:12.827	7		145.08
			7	145.08
			7	145.08
02/05/2025	21:02:47.255	55		145.04
			55	145.04
			55	145.04
02/05/2025	21:01:43.640	5		144.90
			5	144.90
			5	144.90
02/05/2025	21:01:35.594	7		145.02
			7	145.02
			7	145.02
02/05/2025	21:01:27.298	10		144.92
			10	144.92
			10	144.92
02/05/2025	21:01:27.182	104		145.00
			104	145.00
			104	145.00
02/05/2025	21:00:50.335	5		144.94
			5	144.94
			5	144.94
02/05/2025	21:00:42.032	40		144.92
			40	144.92
			40	144.92
02/05/2025	21:00:41.926	69		145.00
			69	145.00
			34	145.00
			30	145.00
			5	145.00
02/05/2025	20:58:26.088	2		145.24
			2	145.24
			2	145.24
02/05/2025	20:58:14.461	10		145.20
			10	145.20
			10	145.20
02/05/2025	20:56:18.666	14		145.24
			14	145.24
			14	145.24
02/05/2025	20:55:36.104	10		145.34
			10	145.34
			10	145.34
02/05/2025	20:54:18.559	16		145.36
			16	145.36
			16	145.36
02/05/2025	20:53:10.739	1		145.22
			1	145.22
			1	145.22
02/05/2025	20:53:07.190	5		145.22
			5	145.22
			5	145.22
02/05/2025	20:51:41.341	5		145.28
			5	145.28
			5	145.28
02/05/2025	20:51:18.641	3		145.20
			3	145.20
			3	145.20
02/05/2025	20:49:33.255	35		145.30
			35	145.30
			35	145.30
02/05/2025	20:48:37.431	16		145.36
			16	145.36
			16	145.36
02/05/2025	20:48:10.810	30		145.38
			30	145.38
			30	145.38
02/05/2025	20:48:00.479	2		145.46
			2	145.46
			2	145.46
02/05/2025	20:47:32.642	15		145.46
			15	145.46
			15	145.46
02/05/2025	20:46:57.857	5		145.54
			5	145.54
			5	145.54
02/05/2025	20:46:46.797	7		145.56
			7	145.56
			7	145.56
02/05/2025	20:45:48.318	65		145.52
			65	145.52
			65	145.52
02/05/2025	20:44:57.472	27		145.58
			27	145.58
			27	145.58
02/05/2025	20:44:41.046	7		145.60
			7	145.60
			7	145.60
02/05/2025	20:43:49.490	6		145.58
			6	145.58
			6	145.58
02/05/2025	20:43:29.941	100		145.52
			100	145.52
			100	145.52
02/05/2025	20:42:45.914	1		145.54
			1	145.54
			1	145.54
02/05/2025	20:42:11.853	70		145.56
			70	145.56
			70	145.56
02/05/2025	20:41:53.841	3		145.48
			3	145.48
			3	145.48
02/05/2025	20:41:44.491	1		145.56
			1	145.56
			1	145.56
02/05/2025	20:40:42.062	100		145.58
			100	145.58
			100	145.58
02/05/2025	20:39:02.625	10		145.56
			10	145.56
			10	145.56
02/05/2025	20:38:03.699	40		145.52
			40	145.52
			40	145.52
02/05/2025	20:37:39.080	68		145.58
			68	145.58
			68	145.58
02/05/2025	20:37:30.511	12		145.58
			12	145.58
			12	145.58
02/05/2025	20:36:32.123	38		145.50
			3	145.50
			30	145.50
			38	145.50
			5	145.50
02/05/2025	20:35:15.877	1		145.48
			1	145.48
			1	145.48
02/05/2025	20:34:24.649	20		145.44
			20	145.44
			20	145.44
02/05/2025	20:34:21.184	27		145.44
			27	145.44
			27	145.44
02/05/2025	20:34:00.857	20		145.34
			20	145.34
			20	145.34
02/05/2025	20:32:29.157	50		145.38
			50	145.38
			50	145.38
02/05/2025	20:31:22.251	13		145.38
			13	145.38
			13	145.38
02/05/2025	20:30:35.293	20		145.40
			20	145.40
			20	145.40
02/05/2025	20:30:11.228	1		145.38
			1	145.38
			1	145.38
02/05/2025	20:28:23.486	8		145.32
			8	145.32
			8	145.32
02/05/2025	20:28:23.082	1		145.38
			1	145.38
			1	145.38
02/05/2025	20:27:49.644	50		145.34
			50	145.34
			50	145.34
02/05/2025	20:26:59.079	17		145.38
			17	145.38
			17	145.38
02/05/2025	20:26:44.653	2		145.42
			2	145.42
			2	145.42
02/05/2025	20:26:11.975	20		145.40
			20	145.40
			20	145.40
02/05/2025	20:26:08.178	4		145.32
			4	145.32
			4	145.32
02/05/2025	20:25:37.034	2		145.42
			2	145.42
			2	145.42
02/05/2025	20:25:05.078	20		145.34
			20	145.34
			20	145.34
02/05/2025	20:24:58.785	7		145.42
			7	145.42
			7	145.42
02/05/2025	20:24:58.693	4		145.42
			4	145.42
			4	145.42
02/05/2025	20:23:43.614	20		145.34
			20	145.34
			20	145.34
02/05/2025	20:22:37.577	16		145.32
			16	145.32
			16	145.32
02/05/2025	20:22:23.196	1		145.38
			1	145.38
			1	145.38
02/05/2025	20:22:01.533	20		145.32
			20	145.32
			20	145.32
02/05/2025	20:21:00.384	2		145.32
			2	145.32
			2	145.32
02/05/2025	20:18:51.630	10		145.36
			10	145.36
			10	145.36
02/05/2025	20:18:38.126	17		145.28
			17	145.28
			17	145.28
02/05/2025	20:13:26.293	14		145.40
			14	145.40
			14	145.40
02/05/2025	20:13:25.196	7		145.32
			7	145.32
			7	145.32
02/05/2025	20:13:07.879	5		145.38
			5	145.38
			5	145.38
02/05/2025	20:12:19.223	80		145.32
			80	145.32
			80	145.32
02/05/2025	20:11:37.334	5		145.42
			5	145.42
			5	145.42
02/05/2025	20:11:13.203	12		145.42
			12	145.42
			12	145.42
02/05/2025	20:10:47.649	35		145.38
			35	145.38
			35	145.38
02/05/2025	20:10:17.182	20		145.36
			20	145.36
			20	145.36
02/05/2025	20:10:09.370	1		145.26
			1	145.26
			1	145.26
02/05/2025	20:09:48.856	7		145.36
			7	145.36
			7	145.36
02/05/2025	20:07:53.076	50		145.28
			50	145.28
			50	145.28
02/05/2025	20:07:37.654	10		145.36
			10	145.36
			10	145.36
02/05/2025	20:03:30.561	30		145.30
			30	145.30
			30	145.30
02/05/2025	20:03:23.194	100		145.38
			100	145.38
			100	145.38
02/05/2025	20:03:03.117	28		145.34
			28	145.34
			28	145.34
02/05/2025	20:02:59.184	4		145.34
			4	145.34
			4	145.34
02/05/2025	20:02:30.139	24		145.28
			24	145.28
			24	145.28
02/05/2025	20:02:01.473	1		145.34
			1	145.34
			1	145.34
02/05/2025	20:01:07.048	20		145.26
			20	145.26
			20	145.26
02/05/2025	19:56:35.591	10		145.22
			10	145.22
			10	145.22
02/05/2025	19:56:04.614	1 000		145.22
			1 000	145.22
			1 000	145.22
02/05/2025	19:54:48.345	10		145.20
			10	145.20
			10	145.20
02/05/2025	19:54:43.039	180		145.20
			180	145.20
			180	145.20
02/05/2025	19:54:34.385	1		145.08
			1	145.08
			1	145.08
02/05/2025	19:53:12.978	28		145.08
			28	145.08
			28	145.08
02/05/2025	19:52:59.114	6		145.14
			6	145.14
			6	145.14
02/05/2025	19:52:11.069	13		145.10
			13	145.10
			13	145.10
02/05/2025	19:52:07.625	75		145.02
			75	145.02
			75	145.02
02/05/2025	19:51:52.188	1		144.98
			1	144.98
			1	144.98
02/05/2025	19:50:55.127	13		145.02
			13	145.02
			13	145.02
02/05/2025	19:49:07.712	50		145.00
			50	145.00
			40	145.00
			10	145.00
02/05/2025	19:48:57.970	20		145.06
			20	145.06
			20	145.06
02/05/2025	19:48:45.943	50		145.10
			50	145.10
			50	145.10
02/05/2025	19:47:58.886	1		145.20
			1	145.20
			1	145.20
02/05/2025	19:46:44.310	10		145.26
			10	145.26
			10	145.26
02/05/2025	19:46:21.679	2		145.24
			2	145.24
			2	145.24
02/05/2025	19:45:08.380	300		145.10
			300	145.10
			300	145.10
02/05/2025	19:44:40.240	30		145.08
			30	145.08
			30	145.08
02/05/2025	19:44:00.871	18		145.02
			18	145.02
			18	145.02
02/05/2025	19:43:45.790	1		145.04
			1	145.04
			1	145.04
02/05/2025	19:43:22.706	5		145.06
			5	145.06
			5	145.06
02/05/2025	19:43:13.816	350		145.02
			350	145.02
			350	145.02
02/05/2025	19:42:20.905	641		144.96
			641	144.96
			641	144.96
02/05/2025	19:42:08.487	1		144.96
			1	144.96
			1	144.96
02/05/2025	19:41:06.519	35		144.84
			35	144.84
			35	144.84
02/05/2025	19:41:06.085	1		144.90
			1	144.90
			1	144.90
02/05/2025	19:40:39.561	11		144.86
			11	144.86
			11	144.86
02/05/2025	19:39:40.509	37		144.88
			37	144.88
			37	144.88
02/05/2025	19:39:07.049	4		144.90
			4	144.90
			4	144.90
02/05/2025	19:39:02.015	1		144.96
			1	144.96
			1	144.96
02/05/2025	19:39:00.813	3		144.88
			3	144.88
			3	144.88
02/05/2025	19:38:19.482	3		144.92
			3	144.92
			3	144.92
02/05/2025	19:38:03.746	1		144.98
			1	144.98
			1	144.98
02/05/2025	19:36:25.095	34		144.90
			34	144.90
			34	144.90
02/05/2025	19:34:16.453	3		144.84
			3	144.84
			3	144.84
02/05/2025	19:31:37.145	14		144.90
			14	144.90
			14	144.90
02/05/2025	19:30:42.727	50		144.88
			50	144.88
			50	144.88
02/05/2025	19:30:40.301	14		144.90
			14	144.90
			14	144.90
02/05/2025	19:29:58.928	35		144.98
			35	144.98
			35	144.98
02/05/2025	19:29:43.414	7		144.98
			7	144.98
			7	144.98
02/05/2025	19:28:47.500	3		145.02
			3	145.02
			3	145.02
02/05/2025	19:28:06.762	1		145.00
			1	145.00
			1	145.00
02/05/2025	19:25:41.644	10		145.00
			10	145.00
			10	145.00
02/05/2025	19:24:42.312	6		144.96
			6	144.96
			6	144.96
02/05/2025	19:24:24.705	40		144.88
			40	144.88
			40	144.88
02/05/2025	19:24:24.642	1		144.88
			1	144.88
			1	144.88
02/05/2025	19:23:43.086	3		144.94
			3	144.94
			3	144.94
02/05/2025	19:23:34.730	10		144.98
			10	144.98
			10	144.98
02/05/2025	19:22:30.881	15		145.00
			15	145.00
			15	145.00
02/05/2025	19:22:26.360	35		145.02
			35	145.02
			35	145.02
02/05/2025	19:22:23.888	119		145.06
			119	145.06
			119	145.06
02/05/2025	19:20:51.043	10		145.06
			10	145.06
			10	145.06
02/05/2025	19:17:49.248	4		145.14
			4	145.14
			4	145.14
02/05/2025	19:17:05.043	1		145.06
			1	145.06
			1	145.06
02/05/2025	19:16:51.271	46		145.04
			46	145.04
			46	145.04
02/05/2025	19:16:49.442	10		145.12
			10	145.12
			10	145.12
02/05/2025	19:16:44.751	1		145.08
			1	145.08
			1	145.08
02/05/2025	19:16:17.996	2		145.16
			2	145.16
			2	145.16
02/05/2025	19:14:49.314	30		145.14
			30	145.14
			30	145.14
02/05/2025	19:14:30.765	150		145.06
			150	145.06
			150	145.06
02/05/2025	19:13:02.719	27		145.06
			27	145.06
			27	145.06
02/05/2025	19:11:43.252	14		144.98
			14	144.98
			14	144.98
02/05/2025	19:11:01.117	12		145.06
			12	145.06
			12	145.06
02/05/2025	19:09:48.300	10		145.06
			10	145.06
			10	145.06
02/05/2025	19:09:46.375	10		145.08
			10	145.08
			10	145.08
02/05/2025	19:09:46.304	4		145.08
			4	145.08
			4	145.08
02/05/2025	19:09:32.581	50		145.00
			50	145.00
			50	145.00
02/05/2025	19:09:09.888	1		144.98
			1	144.98
			1	144.98
02/05/2025	19:09:06.572	1		145.06
			1	145.06
			1	145.06
02/05/2025	19:08:59.931	100		144.96
			100	144.96
			100	144.96
02/05/2025	19:08:37.153	12		145.12
			12	145.12
			12	145.12
02/05/2025	19:07:40.332	20		145.16
			20	145.16
			20	145.16
02/05/2025	19:06:30.459	24		145.10
			24	145.10
			24	145.10
02/05/2025	19:06:18.477	31		145.18
			31	145.18
			31	145.18
02/05/2025	19:06:06.850	25		145.24
			25	145.24
			25	145.24
02/05/2025	19:05:49.106	3		145.18
			3	145.18
			3	145.18
02/05/2025	19:05:23.954	2		145.20
			2	145.20
			2	145.20
02/05/2025	19:04:30.737	20		145.32
			20	145.32
			20	145.32
02/05/2025	19:04:06.651	1		145.38
			1	145.38
			1	145.38
02/05/2025	19:03:34.870	14		145.24
			14	145.24
			14	145.24
02/05/2025	19:02:35.720	60		145.26
			60	145.26
			60	145.26
02/05/2025	19:01:56.889	50		145.12
			50	145.12
			50	145.12
02/05/2025	19:01:21.222	6		145.12
			6	145.12
			6	145.12
02/05/2025	19:00:35.289	12		145.24
			12	145.24
			12	145.24
02/05/2025	19:00:04.873	5		145.24
			5	145.24
			5	145.24
02/05/2025	18:58:43.504	36		145.22
			36	145.22
			36	145.22
02/05/2025	18:56:25.061	310		145.20
			310	145.20
			310	145.20
02/05/2025	18:55:16.723	1		145.26
			1	145.26
			1	145.26
02/05/2025	18:54:55.985	10		145.30
			10	145.30
			10	145.30
02/05/2025	18:51:51.970	1		145.22
			1	145.22
			1	145.22
02/05/2025	18:51:29.302	15		145.32
			15	145.32
			15	145.32
02/05/2025	18:50:09.309	1		145.26
			1	145.26
			1	145.26
02/05/2025	18:50:00.517	1		145.34
			1	145.34
			1	145.34
02/05/2025	18:49:49.331	30		145.34
			30	145.34
			30	145.34
02/05/2025	18:49:39.582	2		145.36
			2	145.36
			2	145.36
02/05/2025	18:49:32.981	10		145.42
			10	145.42
			10	145.42
02/05/2025	18:49:24.591	2		145.36
			2	145.36
			2	145.36
02/05/2025	18:49:15.365	20		145.44
			20	145.44
			20	145.44
02/05/2025	18:48:39.803	1		145.44
			1	145.44
			1	145.44
02/05/2025	18:48:35.789	35		145.46
			35	145.46
			35	145.46
02/05/2025	18:46:26.525	50		145.66
			50	145.66
			50	145.66
02/05/2025	18:45:11.092	5		145.58
			5	145.58
			5	145.58
02/05/2025	18:44:53.460	40		145.54
			40	145.54
			40	145.54
02/05/2025	18:44:37.499	145		145.46
			145	145.46
			145	145.46
02/05/2025	18:44:22.966	3		145.56
			3	145.56
			3	145.56
02/05/2025	18:44:17.508	15		145.54
			15	145.54
			15	145.54
02/05/2025	18:44:11.131	1		145.58
			1	145.58
			1	145.58
02/05/2025	18:44:02.821	10		145.58
			10	145.58
			10	145.58
02/05/2025	18:43:29.841	1 568		145.48
			573	145.48
			995	145.48
			1 568	145.48
02/05/2025	18:42:46.795	1 500		145.48
			1 500	145.48
			1 500	145.48
02/05/2025	18:42:22.399	4		145.42
			4	145.42
			4	145.42
02/05/2025	18:42:00.025	10		145.30
			10	145.30
			10	145.30
02/05/2025	18:41:51.025	25		145.28
			25	145.28
			25	145.28
02/05/2025	18:41:03.368	14		145.34
			14	145.34
			14	145.34
02/05/2025	18:40:28.602	7		145.44
			7	145.44
			7	145.44
02/05/2025	18:40:25.003	7		145.46
			7	145.46
			7	145.46
02/05/2025	18:40:22.041	8		145.46
			8	145.46
			8	145.46
02/05/2025	18:40:14.127	195		145.46
			195	145.46
			195	145.46
02/05/2025	18:40:04.880	20		145.50
			20	145.50
			20	145.50
02/05/2025	18:39:09.727	14		145.42
			14	145.42
			14	145.42
02/05/2025	18:38:36.240	5		145.44
			5	145.44
			5	145.44
02/05/2025	18:37:33.805	8		145.40
			8	145.40
			8	145.40
02/05/2025	18:36:31.507	34		145.30
			34	145.30
			34	145.30
02/05/2025	18:34:47.688	6		145.22
			6	145.22
			6	145.22
02/05/2025	18:34:29.528	42		145.24
			42	145.24
			42	145.24
02/05/2025	18:33:42.331	70		145.14
			70	145.14
			70	145.14
02/05/2025	18:32:56.913	3		145.02
			3	145.02
			3	145.02
02/05/2025	18:32:25.621	100		145.00
			100	145.00
			100	145.00
02/05/2025	18:31:55.101	2		144.94
			2	144.94
			2	144.94
02/05/2025	18:31:50.746	35		145.02
			35	145.02
			35	145.02
02/05/2025	18:31:39.096	3		144.90
			3	144.90
			3	144.90
02/05/2025	18:29:19.619	1		144.86
			1	144.86
			1	144.86
02/05/2025	18:28:13.792	6		144.90
			6	144.90
			6	144.90
02/05/2025	18:28:04.609	20		144.90
			20	144.90
			20	144.90
02/05/2025	18:27:24.105	4		144.98
			4	144.98
			4	144.98
02/05/2025	18:27:13.770	4		144.96
			4	144.96
			4	144.96
02/05/2025	18:26:33.880	63		144.92
			63	144.92
			63	144.92
02/05/2025	18:26:32.221	400		145.00
			400	145.00
			400	145.00
02/05/2025	18:25:45.967	3		145.04
			3	145.04
			3	145.04
02/05/2025	18:25:29.991	1		145.04
			1	145.04
			1	145.04
02/05/2025	18:25:06.250	3		144.88
			3	144.88
			3	144.88
02/05/2025	18:24:35.668	1		145.02
			1	145.02
			1	145.02
02/05/2025	18:23:48.724	17		145.04
			17	145.04
			17	145.04
02/05/2025	18:23:34.171	5		145.02
			5	145.02
			5	145.02
02/05/2025	18:23:21.824	86		145.04
			86	145.04
			86	145.04
02/05/2025	18:23:00.863	35		145.08
			35	145.08
			35	145.08
02/05/2025	18:22:34.737	286		145.10
			286	145.10
			286	145.10
02/05/2025	18:21:20.085	7		145.00
			7	145.00
			7	145.00
02/05/2025	18:21:14.453	5		145.08
			5	145.08
			5	145.08
02/05/2025	18:21:01.754	15		145.06
			15	145.06
			15	145.06
02/05/2025	18:20:58.205	4		145.12
			4	145.12
			4	145.12
02/05/2025	18:20:07.428	75		145.04
			75	145.04
			75	145.04
02/05/2025	18:19:57.796	100		144.96
			100	144.96
			95	144.96
			5	144.96
02/05/2025	18:19:41.756	5		145.04
			5	145.04
			5	145.04
02/05/2025	18:19:36.906	133		145.02
			133	145.02
			133	145.02
02/05/2025	18:18:28.100	20		145.00
			20	145.00
			20	145.00
02/05/2025	18:17:48.214	10		144.98
			10	144.98
			10	144.98
02/05/2025	18:17:30.224	12		144.94
			12	144.94
			12	144.94
02/05/2025	18:16:26.845	143		144.90
			143	144.90
			143	144.90
02/05/2025	18:16:07.074	8		144.94
			8	144.94
			8	144.94
02/05/2025	18:15:47.964	10		144.92
			10	144.92
			10	144.92
02/05/2025	18:15:17.399	10		145.00
			10	145.00
			10	145.00
02/05/2025	18:15:17.180	8		145.00
			8	145.00
			8	145.00
02/05/2025	18:15:09.770	21		144.92
			21	144.92
			21	144.92
02/05/2025	18:15:00.988	5		144.96
			5	144.96
			5	144.96
02/05/2025	18:14:33.793	5		145.02
			5	145.02
			5	145.02
02/05/2025	18:14:06.248	25		145.04
			25	145.04
			25	145.04
02/05/2025	18:13:44.797	10		145.06
			10	145.06
			10	145.06
02/05/2025	18:13:01.932	1 240		145.10
			1 240	145.10
			1 240	145.10
02/05/2025	18:12:06.384	7		145.00
			7	145.00
			7	145.00
02/05/2025	18:11:48.896	60		145.06
			60	145.06
			60	145.06
02/05/2025	18:10:40.840	40		144.84
			40	144.84
			40	144.84
02/05/2025	18:09:43.378	5		144.86
			5	144.86
			5	144.86
02/05/2025	18:09:31.018	15		144.74
			15	144.74
			15	144.74
02/05/2025	18:09:03.717	3		144.96
			3	144.96
			3	144.96
02/05/2025	18:07:38.564	6		145.04
			6	145.04
			6	145.04
02/05/2025	18:07:10.600	2		144.96
			2	144.96
			2	144.96
02/05/2025	18:07:06.121	18		144.90
			18	144.90
			18	144.90
02/05/2025	18:06:28.368	25		145.10
			25	145.10
			25	145.10
02/05/2025	18:06:15.690	10		145.04
			10	145.04
			10	145.04
02/05/2025	18:05:56.873	14		145.08
			14	145.08
			14	145.08
02/05/2025	18:05:38.682	1		145.12
			1	145.12
			1	145.12
02/05/2025	18:04:52.317	1		145.14
			1	145.14
			1	145.14
02/05/2025	18:04:40.839	40		145.00
			40	145.00
			40	145.00
02/05/2025	18:03:13.612	7		144.96
			7	144.96
			7	144.96
02/05/2025	18:01:44.253	20		144.56
			20	144.56
			20	144.56

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: 1 559.00
Ask: 1 565.00
Volume: 125 789
+4.96%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice