Tradegate Exchange

Alphabet Inc. Class A

2567

2092

141.06

Date	Time	Volume	Order Volume	Price
12/05/2025	17:58:22.700	1		141.06
			1	141.06
			1	141.06
12/05/2025	17:58:15.627	10		140.98
			10	140.98
			10	140.98
12/05/2025	17:57:51.076	200		140.94
			200	140.94
			200	140.94
12/05/2025	17:57:33.483	1		140.98
			1	140.98
			1	140.98
12/05/2025	17:56:23.430	1		140.94
			1	140.94
			1	140.94
12/05/2025	17:56:11.589	1		141.04
			1	141.04
			1	141.04
12/05/2025	17:56:10.130	3		140.96
			3	140.96
			3	140.96
12/05/2025	17:55:56.035	143		140.96
			143	140.96
			143	140.96
12/05/2025	17:55:01.012	71		141.06
			71	141.06
			71	141.06
12/05/2025	17:54:42.808	80		141.02
			80	141.02
			80	141.02
12/05/2025	17:54:34.917	22		141.08
			22	141.08
			22	141.08
12/05/2025	17:54:15.743	3		140.98
			3	140.98
			3	140.98
12/05/2025	17:53:24.208	4		141.02
			4	141.02
			4	141.02
12/05/2025	17:53:11.601	10		140.92
			10	140.92
			10	140.92
12/05/2025	17:53:05.050	8		140.92
			8	140.92
			8	140.92
12/05/2025	17:52:39.815	209		140.96
			209	140.96
			209	140.96
12/05/2025	17:51:41.803	9		141.00
			9	141.00
			9	141.00
12/05/2025	17:51:12.478	1		141.06
			1	141.06
			1	141.06
12/05/2025	17:50:46.741	30		141.06
			30	141.06
			30	141.06
12/05/2025	17:50:30.954	785		140.98
			785	140.98
			785	140.98
12/05/2025	17:50:16.076	14		141.06
			14	141.06
			14	141.06
12/05/2025	17:49:01.204	20		141.16
			20	141.16
			20	141.16
12/05/2025	17:48:37.298	20		141.20
			20	141.20
			20	141.20
12/05/2025	17:48:32.305	20		141.18
			20	141.18
			20	141.18
12/05/2025	17:48:23.431	50		141.16
			50	141.16
			50	141.16
12/05/2025	17:48:07.592	10		141.04
			10	141.04
			10	141.04
12/05/2025	17:47:38.285	11		140.92
			11	140.92
			11	140.92
12/05/2025	17:47:09.883	50		140.96
			50	140.96
			50	140.96
12/05/2025	17:46:24.463	12		140.90
			12	140.90
			12	140.90
12/05/2025	17:46:07.283	20		140.88
			20	140.88
			20	140.88
12/05/2025	17:45:25.298	140		140.86
			140	140.86
			140	140.86
12/05/2025	17:45:16.695	1		140.90
			1	140.90
			1	140.90
12/05/2025	17:44:57.592	10		140.82
			10	140.82
			10	140.82
12/05/2025	17:44:27.092	8		140.96
			8	140.96
			8	140.96
12/05/2025	17:43:19.776	14		140.90
			14	140.90
			14	140.90
12/05/2025	17:42:35.109	1		140.84
			1	140.84
			1	140.84
12/05/2025	17:42:26.457	14		140.86
			14	140.86
			14	140.86
12/05/2025	17:41:48.798	15		140.92
			15	140.92
			15	140.92
12/05/2025	17:41:37.079	35		140.96
			35	140.96
			35	140.96
12/05/2025	17:41:19.032	58		140.94
			58	140.94
			58	140.94
12/05/2025	17:38:39.003	5		141.28
			5	141.28
			5	141.28
12/05/2025	17:38:25.307	3		141.28
			3	141.28
			3	141.28
12/05/2025	17:38:07.215	50		141.26
			50	141.26
			50	141.26
12/05/2025	17:38:05.286	1		141.32
			1	141.32
			1	141.32
12/05/2025	17:37:47.002	80		141.28
			80	141.28
			80	141.28
12/05/2025	17:36:58.598	160		141.24
			160	141.24
			160	141.24
12/05/2025	17:36:06.384	8		141.34
			8	141.34
			8	141.34
12/05/2025	17:35:46.404	40		141.30
			40	141.30
			40	141.30
12/05/2025	17:35:17.674	24		141.24
			24	141.24
			24	141.24
12/05/2025	17:34:14.820	492		141.12
			492	141.12
			492	141.12
12/05/2025	17:34:04.015	38		141.08
			38	141.08
			38	141.08
12/05/2025	17:34:03.700	1		141.16
			1	141.16
			1	141.16
12/05/2025	17:33:23.793	156		141.10
			156	141.10
			156	141.10
12/05/2025	17:31:20.175	31		140.82
			31	140.82
			31	140.82
12/05/2025	17:30:31.697	3		140.92
			3	140.92
			3	140.92
12/05/2025	17:30:17.001	3		140.94
			3	140.94
			3	140.94
12/05/2025	17:29:56.875	100		140.96
			100	140.96
			100	140.96
12/05/2025	17:29:39.273	2		140.92
			2	140.92
			2	140.92
12/05/2025	17:29:33.370	10		140.92
			10	140.92
			10	140.92
12/05/2025	17:28:19.781	15		141.06
			15	141.06
			15	141.06
12/05/2025	17:26:39.955	73		141.10
			73	141.10
			73	141.10
12/05/2025	17:26:12.365	25		141.18
			25	141.18
			25	141.18
12/05/2025	17:25:30.065	15		141.20
			15	141.20
			15	141.20
12/05/2025	17:25:29.991	1		141.20
			1	141.20
			1	141.20
12/05/2025	17:25:23.967	40		141.22
			40	141.22
			40	141.22
12/05/2025	17:24:40.151	28		141.18
			28	141.18
			28	141.18
12/05/2025	17:23:24.126	10		140.98
			10	140.98
			10	140.98
12/05/2025	17:22:50.862	597		141.00
			2	141.00
			595	141.00
			597	141.00
12/05/2025	17:22:47.641	41		141.06
			41	141.06
			41	141.06
12/05/2025	17:22:39.243	1		141.16
			1	141.16
			1	141.16
12/05/2025	17:22:04.988	14		141.14
			14	141.14
			14	141.14
12/05/2025	17:22:02.192	15		141.18
			15	141.18
			15	141.18
12/05/2025	17:21:55.109	20		141.16
			20	141.16
			20	141.16
12/05/2025	17:21:44.898	495		141.32
			495	141.32
			495	141.32
12/05/2025	17:20:49.598	50		141.28
			50	141.28
			50	141.28
12/05/2025	17:20:36.951	14		141.30
			14	141.30
			14	141.30
12/05/2025	17:20:10.262	28		141.30
			28	141.30
			28	141.30
12/05/2025	17:19:39.257	20		141.32
			20	141.32
			20	141.32
12/05/2025	17:19:32.345	25		141.36
			25	141.36
			25	141.36
12/05/2025	17:19:22.825	240		141.34
			240	141.34
			240	141.34
12/05/2025	17:18:46.179	30		141.34
			30	141.34
			30	141.34
12/05/2025	17:18:18.432	18		141.32
			18	141.32
			18	141.32
12/05/2025	17:18:01.154	40		141.28
			40	141.28
			40	141.28
12/05/2025	17:17:20.973	16		141.26
			16	141.26
			16	141.26
12/05/2025	17:15:20.617	5		141.26
			5	141.26
			5	141.26
12/05/2025	17:14:13.040	30		141.26
			30	141.26
			30	141.26
12/05/2025	17:13:41.554	22		141.26
			22	141.26
			22	141.26
12/05/2025	17:13:00.483	300		141.20
			300	141.20
			300	141.20
12/05/2025	17:12:59.722	2		141.20
			2	141.20
			2	141.20
12/05/2025	17:12:58.537	70		141.16
			70	141.16
			70	141.16
12/05/2025	17:12:51.589	31		141.20
			31	141.20
			31	141.20
12/05/2025	17:12:20.654	20		141.16
			20	141.16
			20	141.16
12/05/2025	17:12:01.729	5		141.24
			5	141.24
			5	141.24
12/05/2025	17:11:47.287	15		141.24
			15	141.24
			15	141.24
12/05/2025	17:11:37.320	100		141.22
			100	141.22
			100	141.22
12/05/2025	17:11:11.552	69		141.22
			69	141.22
			69	141.22
12/05/2025	17:11:10.064	2		141.26
			2	141.26
			2	141.26
12/05/2025	17:10:44.299	1 220		141.28
			1 220	141.28
			1 220	141.28
12/05/2025	17:10:05.751	10		141.30
			10	141.30
			10	141.30
12/05/2025	17:09:18.219	50		141.24
			50	141.24
			50	141.24
12/05/2025	17:08:56.987	10		141.36
			10	141.36
			10	141.36
12/05/2025	17:08:33.983	10		141.40
			10	141.40
			10	141.40
12/05/2025	17:07:26.554	5		141.54
			5	141.54
			5	141.54
12/05/2025	17:07:07.804	10		141.48
			10	141.48
			10	141.48
12/05/2025	17:06:56.000	2		141.44
			2	141.44
			2	141.44
12/05/2025	17:06:30.814	5		141.42
			5	141.42
			5	141.42
12/05/2025	17:06:07.117	20		141.44
			20	141.44
			20	141.44
12/05/2025	17:05:53.555	37		141.52
			37	141.52
			37	141.52
12/05/2025	17:05:44.267	3		141.48
			3	141.48
			3	141.48
12/05/2025	17:05:36.295	10		141.54
			10	141.54
			10	141.54
12/05/2025	17:05:33.238	3		141.54
			3	141.54
			3	141.54
12/05/2025	17:05:17.003	3		141.58
			3	141.58
			3	141.58
12/05/2025	17:05:14.925	108		141.58
			108	141.58
			108	141.58
12/05/2025	17:05:13.867	50		141.58
			50	141.58
			50	141.58
12/05/2025	17:04:59.805	15		141.58
			15	141.58
			15	141.58
12/05/2025	17:04:27.622	15		141.56
			15	141.56
			15	141.56
12/05/2025	17:04:20.486	100		141.56
			100	141.56
			100	141.56
12/05/2025	17:04:08.548	100		141.32
			100	141.32
			100	141.32
12/05/2025	17:03:38.978	30		141.36
			30	141.36
			30	141.36
12/05/2025	17:03:38.919	10		141.40
			10	141.40
			10	141.40
12/05/2025	17:03:29.076	37		141.36
			37	141.36
			37	141.36
12/05/2025	17:03:24.600	8		141.40
			8	141.40
			8	141.40
12/05/2025	17:02:40.638	7		141.34
			7	141.34
			7	141.34
12/05/2025	17:02:29.289	3		141.30
			3	141.30
			3	141.30
12/05/2025	17:01:56.102	4		141.34
			4	141.34
			4	141.34
12/05/2025	17:01:09.827	10		141.42
			10	141.42
			10	141.42
12/05/2025	16:59:10.676	10		141.26
			10	141.26
			10	141.26
12/05/2025	16:58:38.942	3		141.30
			3	141.30
			3	141.30
12/05/2025	16:58:24.768	40		141.32
			40	141.32
			40	141.32
12/05/2025	16:58:07.512	20		141.36
			20	141.36
			20	141.36
12/05/2025	16:57:24.928	6		141.44
			6	141.44
			6	141.44
12/05/2025	16:57:22.364	3		141.42
			3	141.42
			3	141.42
12/05/2025	16:57:16.894	30		141.42
			30	141.42
			30	141.42
12/05/2025	16:56:27.631	7		141.58
			7	141.58
			7	141.58
12/05/2025	16:56:25.077	5		141.60
			5	141.60
			5	141.60
12/05/2025	16:56:09.268	1		141.56
			1	141.56
			1	141.56
12/05/2025	16:56:06.621	15		141.60
			15	141.60
			15	141.60
12/05/2025	16:55:28.025	2		141.64
			2	141.64
			2	141.64
12/05/2025	16:55:22.090	1 163		141.64
			1 163	141.64
			1 163	141.64
12/05/2025	16:54:53.302	7		141.66
			7	141.66
			7	141.66
12/05/2025	16:54:07.846	7		141.68
			7	141.68
			7	141.68
12/05/2025	16:53:27.904	50		141.48
			50	141.48
			50	141.48
12/05/2025	16:53:11.166	15		141.44
			15	141.44
			15	141.44
12/05/2025	16:52:39.466	25		141.46
			25	141.46
			25	141.46
12/05/2025	16:51:09.866	108		141.50
			108	141.50
			108	141.50
12/05/2025	16:51:00.574	1		141.56
			1	141.56
			1	141.56
12/05/2025	16:50:12.509	1		141.66
			1	141.66
			1	141.66
12/05/2025	16:50:07.815	20		141.60
			20	141.60
			20	141.60
12/05/2025	16:50:01.346	125		141.54
			125	141.54
			125	141.54
12/05/2025	16:49:40.320	10		141.58
			10	141.58
			10	141.58
12/05/2025	16:49:29.445	45		141.52
			45	141.52
			45	141.52
12/05/2025	16:48:58.478	20		141.52
			20	141.52
			20	141.52
12/05/2025	16:48:49.019	1		141.56
			1	141.56
			1	141.56
12/05/2025	16:48:23.874	592		141.72
			592	141.72
			592	141.72
12/05/2025	16:48:13.426	8		141.64
			8	141.64
			8	141.64
12/05/2025	16:48:04.758	3		141.56
			3	141.56
			3	141.56
12/05/2025	16:47:50.779	3		141.58
			3	141.58
			3	141.58
12/05/2025	16:47:46.461	2		141.68
			2	141.68
			2	141.68
12/05/2025	16:47:21.105	10		141.68
			10	141.68
			10	141.68
12/05/2025	16:47:04.822	36		141.72
			36	141.72
			36	141.72
12/05/2025	16:46:53.981	12		141.74
			12	141.74
			12	141.74
12/05/2025	16:46:43.127	51		141.68
			51	141.68
			51	141.68
12/05/2025	16:46:24.771	5		141.74
			5	141.74
			5	141.74
12/05/2025	16:46:23.003	50		141.66
			50	141.66
			50	141.66
12/05/2025	16:46:21.228	168		141.74
			168	141.74
			168	141.74
12/05/2025	16:46:10.021	300		141.70
			300	141.70
			300	141.70
12/05/2025	16:45:07.858	50		141.58
			50	141.58
			50	141.58
12/05/2025	16:44:50.378	57		141.50
			57	141.50
			57	141.50
12/05/2025	16:44:31.218	10		141.46
			10	141.46
			10	141.46
12/05/2025	16:44:24.658	5		141.52
			5	141.52
			5	141.52
12/05/2025	16:43:28.068	2		141.56
			2	141.56
			2	141.56
12/05/2025	16:43:26.525	120		141.48
			120	141.48
			120	141.48
12/05/2025	16:43:25.983	20		141.56
			20	141.56
			20	141.56
12/05/2025	16:42:52.132	10		141.60
			10	141.60
			10	141.60
12/05/2025	16:42:47.571	40		141.62
			40	141.62
			40	141.62
12/05/2025	16:42:46.269	40		141.56
			40	141.56
			40	141.56
12/05/2025	16:42:19.850	26		141.56
			26	141.56
			26	141.56
12/05/2025	16:42:06.955	22		141.50
			22	141.50
			22	141.50
12/05/2025	16:42:04.966	1		141.54
			1	141.54
			1	141.54
12/05/2025	16:40:39.659	347		141.40
			347	141.40
			347	141.40
12/05/2025	16:39:36.124	21		141.28
			21	141.28
			21	141.28
12/05/2025	16:39:34.797	3		141.28
			3	141.28
			3	141.28
12/05/2025	16:39:30.758	20		141.24
			20	141.24
			20	141.24
12/05/2025	16:39:29.704	82		141.28
			82	141.28
			82	141.28
12/05/2025	16:38:28.456	14		141.12
			14	141.12
			14	141.12
12/05/2025	16:37:40.056	13		141.18
			13	141.18
			13	141.18
12/05/2025	16:37:28.972	1		141.14
			1	141.14
			1	141.14
12/05/2025	16:36:55.387	50		141.06
			50	141.06
			50	141.06
12/05/2025	16:36:41.155	11		141.14
			11	141.14
			11	141.14
12/05/2025	16:36:39.187	3		141.14
			3	141.14
			3	141.14
12/05/2025	16:36:11.396	35		141.22
			35	141.22
			35	141.22
12/05/2025	16:35:59.925	100		141.16
			100	141.16
			100	141.16
12/05/2025	16:35:49.070	50		141.16
			50	141.16
			50	141.16
12/05/2025	16:35:14.971	73		141.28
			73	141.28
			73	141.28
12/05/2025	16:34:49.805	80		141.20
			80	141.20
			80	141.20
12/05/2025	16:34:22.796	10		141.32
			10	141.32
			10	141.32
12/05/2025	16:34:11.219	51		141.14
			51	141.14
			51	141.14
12/05/2025	16:33:40.420	25		141.22
			25	141.22
			25	141.22
12/05/2025	16:33:18.971	25		141.16
			25	141.16
			25	141.16
12/05/2025	16:32:14.143	30		140.96
			30	140.96
			30	140.96
12/05/2025	16:32:09.717	480		140.90
			480	140.90
			480	140.90
12/05/2025	16:32:05.137	7		141.00
			7	141.00
			7	141.00
12/05/2025	16:31:39.988	597		141.00
			5	141.00
			597	141.00
			592	141.00
12/05/2025	16:31:23.999	14		141.06
			14	141.06
			14	141.06
12/05/2025	16:31:06.922	100		141.14
			100	141.14
			100	141.14
12/05/2025	16:31:02.381	200		141.14
			200	141.14
			200	141.14
12/05/2025	16:30:33.678	50		141.14
			50	141.14
			50	141.14
12/05/2025	16:29:32.385	35		141.32
			35	141.32
			35	141.32
12/05/2025	16:29:00.597	8		141.30
			8	141.30
			8	141.30
12/05/2025	16:28:53.615	10		141.34
			10	141.34
			10	141.34
12/05/2025	16:28:31.843	120		141.32
			120	141.32
			120	141.32
12/05/2025	16:28:14.711	3		141.44
			3	141.44
			3	141.44
12/05/2025	16:27:09.240	3		141.86
			3	141.86
			3	141.86
12/05/2025	16:27:06.551	30		141.80
			30	141.80
			30	141.80
12/05/2025	16:26:35.855	15		141.80
			15	141.80
			15	141.80
12/05/2025	16:26:21.976	7		141.98
			7	141.98
			7	141.98
12/05/2025	16:25:59.930	6		142.06
			6	142.06
			6	142.06
12/05/2025	16:25:43.677	20		142.02
			20	142.02
			20	142.02
12/05/2025	16:25:41.964	10		141.96
			10	141.96
			10	141.96
12/05/2025	16:25:35.893	2		142.00
			2	142.00
			2	142.00
12/05/2025	16:25:34.730	3		142.02
			3	142.02
			3	142.02
12/05/2025	16:24:55.597	650		142.12
			650	142.12
			650	142.12
12/05/2025	16:24:54.311	20		142.10
			20	142.10
			20	142.10
12/05/2025	16:24:43.169	2		142.06
			2	142.06
			2	142.06
12/05/2025	16:24:20.410	2		142.10
			2	142.10
			2	142.10
12/05/2025	16:24:06.949	60		142.12
			60	142.12
			60	142.12
12/05/2025	16:23:39.709	71		142.02
			71	142.02
			71	142.02
12/05/2025	16:22:44.768	8		141.82
			8	141.82
			8	141.82
12/05/2025	16:22:15.983	30		141.72
			30	141.72
			30	141.72
12/05/2025	16:21:50.837	25		141.76
			25	141.76
			25	141.76
12/05/2025	16:21:50.637	10		141.72
			10	141.72
			10	141.72
12/05/2025	16:21:18.342	15		141.74
			15	141.74
			15	141.74
12/05/2025	16:21:05.212	36		141.78
			36	141.78
			36	141.78
12/05/2025	16:20:59.772	25		141.86
			25	141.86
			25	141.86
12/05/2025	16:20:46.458	10		141.78
			10	141.78
			10	141.78
12/05/2025	16:20:26.408	30		141.88
			30	141.88
			30	141.88
12/05/2025	16:20:20.356	75		141.90
			75	141.90
			75	141.90
12/05/2025	16:20:19.887	21		141.90
			21	141.90
			21	141.90
12/05/2025	16:20:11.315	501		142.00
			501	142.00
			501	142.00
12/05/2025	16:20:09.550	100		142.04
			100	142.04
			100	142.04
12/05/2025	16:19:59.864	15		141.98
			15	141.98
			15	141.98
12/05/2025	16:19:50.924	1 300		141.98
			1 300	141.98
			1 300	141.98
12/05/2025	16:19:42.757	20		142.00
			20	142.00
			20	142.00
12/05/2025	16:18:51.456	73		142.08
			73	142.08
			73	142.08
12/05/2025	16:18:48.634	28		142.04
			28	142.04
			28	142.04
12/05/2025	16:18:41.378	165		142.04
			165	142.04
			165	142.04
12/05/2025	16:18:38.337	3		142.08
			3	142.08
			3	142.08
12/05/2025	16:18:21.512	11		142.00
			11	142.00
			11	142.00
12/05/2025	16:18:18.551	50		142.00
			50	142.00
			50	142.00
12/05/2025	16:18:12.050	22		141.90
			22	141.90
			22	141.90
12/05/2025	16:17:47.982	5		141.90
			5	141.90
			5	141.90
12/05/2025	16:17:46.720	22		141.84
			22	141.84
			22	141.84
12/05/2025	16:17:42.709	5		141.82
			5	141.82
			5	141.82
12/05/2025	16:17:01.695	12		141.74
			12	141.74
			12	141.74
12/05/2025	16:16:59.925	1		141.80
			1	141.80
			1	141.80
12/05/2025	16:16:39.866	4		141.88
			4	141.88
			4	141.88
12/05/2025	16:16:38.702	70		141.88
			70	141.88
			70	141.88
12/05/2025	16:16:30.783	45		141.84
			45	141.84
			45	141.84
12/05/2025	16:16:29.325	15		141.86
			15	141.86
			15	141.86
12/05/2025	16:16:11.737	1		141.68
			1	141.68
			1	141.68
12/05/2025	16:16:00.281	15		141.60
			15	141.60
			15	141.60
12/05/2025	16:15:40.675	41		141.48
			41	141.48
			41	141.48
12/05/2025	16:15:16.792	1		141.52
			1	141.52
			1	141.52
12/05/2025	16:14:49.538	4		141.38
			4	141.38
			4	141.38
12/05/2025	16:14:47.880	10		141.38
			10	141.38
			10	141.38
12/05/2025	16:14:41.681	10		141.30
			10	141.30
			10	141.30
12/05/2025	16:14:30.277	10		141.30
			10	141.30
			10	141.30
12/05/2025	16:14:29.484	3		141.34
			3	141.34
			3	141.34
12/05/2025	16:14:24.657	2		141.34
			2	141.34
			2	141.34
12/05/2025	16:13:52.894	10		141.34
			10	141.34
			10	141.34
12/05/2025	16:13:30.774	70		141.30
			70	141.30
			70	141.30
12/05/2025	16:13:21.594	15		141.38
			15	141.38
			15	141.38
12/05/2025	16:12:59.575	3		141.28
			3	141.28
			3	141.28
12/05/2025	16:12:34.135	8		141.40
			8	141.40
			8	141.40
12/05/2025	16:11:56.165	30		141.34
			30	141.34
			30	141.34
12/05/2025	16:11:20.295	3		141.40
			3	141.40
			3	141.40
12/05/2025	16:10:56.174	2		141.46
			2	141.46
			2	141.46
12/05/2025	16:10:47.225	10		141.46
			10	141.46
			10	141.46
12/05/2025	16:10:43.751	80		141.46
			80	141.46
			80	141.46
12/05/2025	16:10:30.151	20		141.52
			20	141.52
			20	141.52
12/05/2025	16:10:26.205	15		141.48
			15	141.48
			15	141.48
12/05/2025	16:10:12.431	28		141.30
			28	141.30
			28	141.30
12/05/2025	16:09:52.567	165		141.42
			165	141.42
			165	141.42
12/05/2025	16:09:50.684	20		141.46
			20	141.46
			20	141.46
12/05/2025	16:09:25.144	28		141.50
			28	141.50
			28	141.50
12/05/2025	16:09:24.297	75		141.36
			75	141.36
			75	141.36
12/05/2025	16:09:11.497	40		141.44
			40	141.44
			40	141.44
12/05/2025	16:08:47.795	7		141.40
			7	141.40
			7	141.40
12/05/2025	16:08:42.725	19		141.30
			19	141.30
			19	141.30
12/05/2025	16:08:40.861	5		141.34
			5	141.34
			5	141.34
12/05/2025	16:08:20.055	15		141.50
			15	141.50
			15	141.50
12/05/2025	16:07:52.156	1		141.48
			1	141.48
			1	141.48
12/05/2025	16:06:26.014	30		141.28
			30	141.28
			30	141.28
12/05/2025	16:06:10.381	30		141.34
			30	141.34
			30	141.34
12/05/2025	16:05:52.486	10		141.32
			10	141.32
			10	141.32
12/05/2025	16:05:50.988	15		141.34
			15	141.34
			15	141.34
12/05/2025	16:05:40.244	30		141.30
			30	141.30
			30	141.30
12/05/2025	16:05:28.787	10		141.24
			10	141.24
			10	141.24
12/05/2025	16:04:56.919	10		141.28
			10	141.28
			10	141.28
12/05/2025	16:04:50.851	30		141.26
			30	141.26
			30	141.26
12/05/2025	16:04:16.481	19		141.36
			19	141.36
			19	141.36
12/05/2025	16:04:09.328	10		141.28
			10	141.28
			10	141.28
12/05/2025	16:03:51.680	4		141.30
			4	141.30
			4	141.30
12/05/2025	16:03:50.985	100		141.24
			100	141.24
			100	141.24
12/05/2025	16:03:32.137	20		141.30
			20	141.30
			20	141.30
12/05/2025	16:03:04.011	28		141.34
			28	141.34
			28	141.34
12/05/2025	16:02:47.900	20		141.42
			20	141.42
			20	141.42
12/05/2025	16:02:27.202	100		141.34
			100	141.34
			100	141.34
12/05/2025	16:02:22.212	80		141.34
			80	141.34
			80	141.34
12/05/2025	16:00:51.132	10		141.18
			10	141.18
			10	141.18
12/05/2025	16:00:44.653	50		141.18
			50	141.18
			50	141.18
12/05/2025	16:00:36.324	50		141.14
			50	141.14
			50	141.14
12/05/2025	16:00:24.060	19		141.14
			19	141.14
			19	141.14
12/05/2025	16:00:09.429	4		141.20
			4	141.20
			4	141.20
12/05/2025	15:59:48.457	6		141.12
			6	141.12
			6	141.12
12/05/2025	15:59:43.642	7		141.08
			7	141.08
			7	141.08
12/05/2025	15:59:40.334	10		141.10
			10	141.10
			10	141.10
12/05/2025	15:59:29.824	4		141.10
			4	141.10
			4	141.10
12/05/2025	15:58:53.303	10		141.28
			10	141.28
			10	141.28
12/05/2025	15:58:12.290	30		141.16
			30	141.16
			30	141.16
12/05/2025	15:58:12.251	35		141.20
			35	141.20
			35	141.20
12/05/2025	15:58:04.713	5		141.40
			5	141.40
			5	141.40
12/05/2025	15:57:37.360	100		141.30
			100	141.30
			100	141.30
12/05/2025	15:57:17.727	500		141.32
			500	141.32
			500	141.32
12/05/2025	15:57:08.355	1 500		141.32
			1 500	141.32
			1 500	141.32
12/05/2025	15:57:05.386	6		141.30
			6	141.30
			6	141.30
12/05/2025	15:56:55.288	30		141.42
			30	141.42
			30	141.42
12/05/2025	15:56:49.733	2		141.40
			2	141.40
			2	141.40
12/05/2025	15:56:16.663	25		141.72
			25	141.72
			25	141.72
12/05/2025	15:56:07.236	21		141.78
			21	141.78
			21	141.78
12/05/2025	15:55:49.342	212		141.82
			212	141.82
			212	141.82
12/05/2025	15:55:24.499	80		141.82
			80	141.82
			80	141.82
12/05/2025	15:55:20.173	1		141.88
			1	141.88
			1	141.88

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: 1 592.50
Ask: 1 595.50
Volume: 151 288
-5.93%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 17:58:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice