Tradegate Exchange

Amazon.com Inc.

455

424

183.86

Date	Time	Volume	Order Volume	Price
16/05/2025	11:29:32.809	70		183.86
			70	183.86
			70	183.86
16/05/2025	11:29:26.409	35		183.94
			35	183.94
			35	183.94
16/05/2025	11:29:04.043	5		183.92
			5	183.92
			5	183.92
16/05/2025	11:28:49.037	90		183.88
			90	183.88
			90	183.88
16/05/2025	11:28:48.791	10		183.88
			10	183.88
			10	183.88
16/05/2025	11:26:59.861	100		183.88
			100	183.88
			100	183.88
16/05/2025	11:26:26.187	80		183.98
			80	183.98
			80	183.98
16/05/2025	11:26:15.906	70		184.00
			70	184.00
			30	184.00
			40	184.00
16/05/2025	11:24:51.075	300		183.86
			300	183.86
			300	183.86
16/05/2025	11:24:36.163	30		183.80
			30	183.80
			30	183.80
16/05/2025	11:23:33.653	100		183.90
			100	183.90
			100	183.90
16/05/2025	11:22:23.743	27		183.66
			27	183.66
			27	183.66
16/05/2025	11:21:57.113	32		183.62
			32	183.62
			32	183.62
16/05/2025	11:21:53.706	25		183.54
			25	183.54
			25	183.54
16/05/2025	11:21:05.589	8		183.74
			8	183.74
			8	183.74
16/05/2025	11:20:55.100	32		183.70
			32	183.70
			32	183.70
16/05/2025	11:20:35.055	12		183.84
			12	183.84
			12	183.84
16/05/2025	11:20:32.810	2		183.86
			2	183.86
			2	183.86
16/05/2025	11:20:13.080	57		183.70
			57	183.70
			57	183.70
16/05/2025	11:20:09.900	1		183.88
			1	183.88
			1	183.88
16/05/2025	11:18:48.576	5		183.70
			5	183.70
			5	183.70
16/05/2025	11:16:48.668	125		183.84
			125	183.84
			125	183.84
16/05/2025	11:15:37.802	1		183.92
			1	183.92
			1	183.92
16/05/2025	11:14:29.670	2		183.62
			2	183.62
			2	183.62
16/05/2025	11:14:15.788	1		183.64
			1	183.64
			1	183.64
16/05/2025	11:12:21.196	537		183.58
			500	183.58
			537	183.58
			37	183.58
16/05/2025	11:10:52.226	108		184.00
			108	184.00
			108	184.00
16/05/2025	11:10:34.300	24		184.00
			24	184.00
			24	184.00
16/05/2025	11:10:27.561	6		184.00
			6	184.00
			6	184.00
16/05/2025	11:10:11.709	16		183.86
			16	183.86
			16	183.86
16/05/2025	11:08:25.883	15		184.04
			15	184.04
			15	184.04
16/05/2025	11:07:55.986	2		183.90
			2	183.90
			2	183.90
16/05/2025	11:07:23.284	8		184.00
			8	184.00
			8	184.00
16/05/2025	11:06:57.608	10		184.00
			10	184.00
			10	184.00
16/05/2025	11:06:14.268	1		184.00
			1	184.00
			1	184.00
16/05/2025	11:05:30.940	60		183.94
			60	183.94
			60	183.94
16/05/2025	11:05:22.234	50		183.98
			50	183.98
			50	183.98
16/05/2025	11:04:59.996	75		183.88
			75	183.88
			75	183.88
16/05/2025	11:04:57.397	44		183.88
			44	183.88
			44	183.88
16/05/2025	11:04:08.121	6		183.96
			6	183.96
			6	183.96
16/05/2025	11:03:13.043	1		184.06
			1	184.06
			1	184.06
16/05/2025	11:02:07.585	3		183.98
			3	183.98
			3	183.98
16/05/2025	11:01:25.351	60		184.02
			60	184.02
			60	184.02
16/05/2025	11:00:40.364	2		184.20
			2	184.20
			2	184.20
16/05/2025	11:00:16.795	16		184.20
			16	184.20
			16	184.20
16/05/2025	11:00:05.630	71		184.08
			71	184.08
			71	184.08
16/05/2025	10:59:32.491	8		184.18
			8	184.18
			8	184.18
16/05/2025	10:59:29.080	1		184.06
			1	184.06
			1	184.06
16/05/2025	10:59:20.050	10		184.18
			10	184.18
			10	184.18
16/05/2025	10:58:52.480	27		184.16
			27	184.16
			27	184.16
16/05/2025	10:57:01.661	110		184.18
			110	184.18
			110	184.18
16/05/2025	10:56:17.437	8		184.12
			8	184.12
			8	184.12
16/05/2025	10:56:03.417	244		184.18
			244	184.18
			244	184.18
16/05/2025	10:55:46.118	5		184.22
			5	184.22
			5	184.22
16/05/2025	10:54:10.206	3		184.04
			3	184.04
			3	184.04
16/05/2025	10:53:53.396	10		184.18
			10	184.18
			10	184.18
16/05/2025	10:53:15.489	16		184.06
			16	184.06
			16	184.06
16/05/2025	10:53:11.127	30		184.06
			30	184.06
			30	184.06
16/05/2025	10:53:01.580	11		184.18
			11	184.18
			11	184.18
16/05/2025	10:53:01.418	43		184.00
			43	184.00
			43	184.00
16/05/2025	10:52:04.610	15		183.84
			15	183.84
			15	183.84
16/05/2025	10:51:14.105	8		183.82
			8	183.82
			8	183.82
16/05/2025	10:50:13.234	50		183.86
			50	183.86
			50	183.86
16/05/2025	10:49:21.433	27		183.86
			27	183.86
			27	183.86
16/05/2025	10:49:07.895	1		183.86
			1	183.86
			1	183.86
16/05/2025	10:48:54.330	27		183.78
			27	183.78
			27	183.78
16/05/2025	10:47:49.310	26		183.76
			26	183.76
			26	183.76
16/05/2025	10:47:46.226	5		183.76
			5	183.76
			5	183.76
16/05/2025	10:47:40.227	100		183.78
			100	183.78
			100	183.78
16/05/2025	10:47:38.801	16		183.72
			16	183.72
			16	183.72
16/05/2025	10:46:42.707	4		183.82
			4	183.82
			4	183.82
16/05/2025	10:46:05.820	10		183.82
			10	183.82
			10	183.82
16/05/2025	10:46:04.846	20		183.82
			20	183.82
			20	183.82
16/05/2025	10:45:45.438	55		183.82
			55	183.82
			55	183.82
16/05/2025	10:45:16.873	60		183.82
			20	183.82
			60	183.82
			40	183.82
16/05/2025	10:44:57.056	7		183.82
			7	183.82
			7	183.82
16/05/2025	10:44:41.135	9		183.84
			9	183.84
			9	183.84
16/05/2025	10:42:54.339	1		183.74
			1	183.74
			1	183.74
16/05/2025	10:42:14.168	55		183.68
			55	183.68
			55	183.68
16/05/2025	10:41:25.949	28		183.72
			28	183.72
			28	183.72
16/05/2025	10:41:02.350	50		183.64
			10	183.64
			50	183.64
			40	183.64
16/05/2025	10:41:01.774	2		183.72
			2	183.72
			2	183.72
16/05/2025	10:40:48.923	3		183.72
			3	183.72
			3	183.72
16/05/2025	10:40:39.438	3		183.64
			3	183.64
			3	183.64
16/05/2025	10:40:16.696	6		183.78
			6	183.78
			6	183.78
16/05/2025	10:39:45.618	50		183.78
			50	183.78
			50	183.78
16/05/2025	10:39:43.883	5		183.76
			5	183.76
			5	183.76
16/05/2025	10:39:01.478	15		183.88
			15	183.88
			15	183.88
16/05/2025	10:38:59.473	17		183.80
			17	183.80
			17	183.80
16/05/2025	10:38:34.102	1		183.90
			1	183.90
			1	183.90
16/05/2025	10:38:02.455	1		183.82
			1	183.82
			1	183.82
16/05/2025	10:37:33.237	17		183.90
			17	183.90
			17	183.90
16/05/2025	10:37:26.867	10		183.84
			10	183.84
			10	183.84
16/05/2025	10:36:57.970	8		183.96
			8	183.96
			8	183.96
16/05/2025	10:36:11.610	100		183.94
			100	183.94
			100	183.94
16/05/2025	10:35:55.730	60		183.96
			60	183.96
			60	183.96
16/05/2025	10:35:26.504	30		183.90
			30	183.90
			30	183.90
16/05/2025	10:33:51.397	5		183.74
			5	183.74
			5	183.74
16/05/2025	10:33:47.794	10		183.82
			10	183.82
			10	183.82
16/05/2025	10:33:18.414	13		183.86
			13	183.86
			13	183.86
16/05/2025	10:33:00.518	10		183.76
			10	183.76
			10	183.76
16/05/2025	10:31:16.883	50		183.70
			50	183.70
			50	183.70
16/05/2025	10:30:49.994	50		183.78
			50	183.78
			50	183.78
16/05/2025	10:30:29.752	40		183.76
			40	183.76
			40	183.76
16/05/2025	10:30:29.217	15		183.76
			15	183.76
			15	183.76
16/05/2025	10:30:27.533	10		183.80
			10	183.80
			10	183.80
16/05/2025	10:30:15.699	1		183.70
			1	183.70
			1	183.70
16/05/2025	10:30:11.469	4		183.70
			4	183.70
			4	183.70
16/05/2025	10:29:56.068	30		183.70
			30	183.70
			30	183.70
16/05/2025	10:29:38.132	260		183.60
			260	183.60
			260	183.60
16/05/2025	10:29:17.683	20		183.68
			20	183.68
			20	183.68
16/05/2025	10:27:58.470	28		183.72
			28	183.72
			28	183.72
16/05/2025	10:27:00.014	54		183.72
			54	183.72
			54	183.72
16/05/2025	10:26:11.907	10		183.62
			10	183.62
			10	183.62
16/05/2025	10:25:27.040	50		183.68
			50	183.68
			50	183.68
16/05/2025	10:24:50.271	19		183.54
			19	183.54
			19	183.54
16/05/2025	10:23:11.494	1		183.66
			1	183.66
			1	183.66
16/05/2025	10:23:04.233	10		183.66
			10	183.66
			10	183.66
16/05/2025	10:23:01.626	27		183.58
			27	183.58
			27	183.58
16/05/2025	10:22:59.197	50		183.68
			50	183.68
			50	183.68
16/05/2025	10:22:33.856	9		183.58
			9	183.58
			9	183.58
16/05/2025	10:22:18.247	125		183.68
			125	183.68
			125	183.68
16/05/2025	10:20:37.103	10		183.56
			10	183.56
			10	183.56
16/05/2025	10:19:51.872	27		183.56
			27	183.56
			27	183.56
16/05/2025	10:19:17.042	8		183.56
			8	183.56
			8	183.56
16/05/2025	10:19:12.455	5		183.68
			5	183.68
			5	183.68
16/05/2025	10:17:27.951	10		183.70
			10	183.70
			10	183.70
16/05/2025	10:17:19.359	79		183.56
			79	183.56
			79	183.56
16/05/2025	10:16:58.041	23		183.70
			23	183.70
			23	183.70
16/05/2025	10:16:42.330	25		183.70
			25	183.70
			25	183.70
16/05/2025	10:16:16.653	30		183.70
			30	183.70
			30	183.70
16/05/2025	10:16:13.636	8		183.70
			8	183.70
			8	183.70
16/05/2025	10:15:29.250	3		183.76
			3	183.76
			3	183.76
16/05/2025	10:14:42.147	69		183.82
			69	183.82
			69	183.82
16/05/2025	10:14:02.830	1		183.64
			1	183.64
			1	183.64
16/05/2025	10:13:59.946	1		183.64
			1	183.64
			1	183.64
16/05/2025	10:13:25.841	9		183.60
			9	183.60
			9	183.60
16/05/2025	10:13:15.856	3		183.56
			3	183.56
			3	183.56
16/05/2025	10:13:07.027	2		183.42
			2	183.42
			2	183.42
16/05/2025	10:12:55.880	10		183.44
			10	183.44
			10	183.44
16/05/2025	10:12:27.752	23		183.60
			23	183.60
			23	183.60
16/05/2025	10:12:21.895	3		183.58
			3	183.58
			3	183.58
16/05/2025	10:10:52.365	65		183.48
			65	183.48
			65	183.48
16/05/2025	10:10:43.919	10		183.54
			10	183.54
			10	183.54
16/05/2025	10:10:40.509	9		183.58
			9	183.58
			9	183.58
16/05/2025	10:10:16.934	13		183.58
			13	183.58
			13	183.58
16/05/2025	10:08:30.730	56		183.60
			56	183.60
			56	183.60
16/05/2025	10:08:18.245	1		183.58
			1	183.58
			1	183.58
16/05/2025	10:07:35.687	1		183.58
			1	183.58
			1	183.58
16/05/2025	10:07:05.369	20		183.62
			20	183.62
			20	183.62
16/05/2025	10:06:55.929	84		183.56
			84	183.56
			84	183.56
16/05/2025	10:06:10.424	54		183.56
			54	183.56
			54	183.56
16/05/2025	10:05:26.789	1		183.44
			1	183.44
			1	183.44
16/05/2025	10:05:20.537	32		183.58
			32	183.58
			32	183.58
16/05/2025	10:04:05.448	100		183.60
			100	183.60
			100	183.60
16/05/2025	10:03:56.046	109		183.62
			109	183.62
			109	183.62
16/05/2025	10:03:22.461	105		183.64
			105	183.64
			105	183.64
16/05/2025	10:03:13.389	5		183.66
			5	183.66
			5	183.66
16/05/2025	10:02:53.155	12		183.64
			12	183.64
			12	183.64
16/05/2025	10:02:46.268	5		183.66
			5	183.66
			5	183.66
16/05/2025	10:02:25.548	11		183.66
			11	183.66
			11	183.66
16/05/2025	10:02:15.103	5		183.64
			5	183.64
			5	183.64
16/05/2025	10:01:56.903	7		183.66
			7	183.66
			7	183.66
16/05/2025	10:01:54.963	100		183.68
			100	183.68
			100	183.68
16/05/2025	10:01:52.511	20		183.68
			20	183.68
			20	183.68
16/05/2025	10:01:41.852	9		183.66
			9	183.66
			9	183.66
16/05/2025	10:01:16.093	3		183.54
			3	183.54
			3	183.54
16/05/2025	10:01:10.870	82		183.54
			82	183.54
			82	183.54
16/05/2025	10:00:38.143	1		183.66
			1	183.66
			1	183.66
16/05/2025	09:59:58.450	20		183.52
			20	183.52
			20	183.52
16/05/2025	09:59:37.163	11		183.52
			11	183.52
			11	183.52
16/05/2025	09:58:27.089	1		183.48
			1	183.48
			1	183.48
16/05/2025	09:57:53.576	60		183.48
			10	183.48
			50	183.48
			60	183.48
16/05/2025	09:57:44.540	2		183.60
			2	183.60
			2	183.60
16/05/2025	09:57:13.505	1		183.60
			1	183.60
			1	183.60
16/05/2025	09:57:05.809	50		183.60
			50	183.60
			50	183.60
16/05/2025	09:57:02.706	16		183.60
			16	183.60
			16	183.60
16/05/2025	09:56:57.637	54		183.60
			54	183.60
			54	183.60
16/05/2025	09:56:54.188	200		183.60
			200	183.60
			200	183.60
16/05/2025	09:56:40.301	27		183.60
			27	183.60
			27	183.60
16/05/2025	09:55:23.864	8		183.46
			8	183.46
			8	183.46
16/05/2025	09:55:12.940	23		183.42
			23	183.42
			23	183.42
16/05/2025	09:55:05.605	175		183.40
			175	183.40
			175	183.40
16/05/2025	09:54:25.822	7		183.30
			7	183.30
			7	183.30
16/05/2025	09:54:08.871	55		183.28
			55	183.28
			55	183.28
16/05/2025	09:53:57.227	50		183.22
			50	183.22
			50	183.22
16/05/2025	09:52:44.075	8		183.30
			8	183.30
			8	183.30
16/05/2025	09:52:23.257	31		183.30
			31	183.30
			31	183.30
16/05/2025	09:51:36.454	5		183.28
			5	183.28
			5	183.28
16/05/2025	09:51:16.112	6		183.24
			6	183.24
			6	183.24
16/05/2025	09:50:31.313	62		183.24
			62	183.24
			62	183.24
16/05/2025	09:50:30.153	6		183.28
			6	183.28
			6	183.28
16/05/2025	09:50:14.907	100		183.24
			100	183.24
			100	183.24
16/05/2025	09:48:47.497	110		183.22
			110	183.22
			110	183.22
16/05/2025	09:48:43.950	70		183.24
			70	183.24
			70	183.24
16/05/2025	09:48:39.135	270		183.24
			270	183.24
			270	183.24
16/05/2025	09:47:33.825	300		183.24
			300	183.24
			300	183.24
16/05/2025	09:47:01.402	55		183.22
			55	183.22
			55	183.22
16/05/2025	09:46:51.411	1		183.26
			1	183.26
			1	183.26
16/05/2025	09:46:36.195	16		183.26
			16	183.26
			16	183.26
16/05/2025	09:45:29.387	9		183.26
			9	183.26
			9	183.26
16/05/2025	09:45:24.830	6		183.26
			6	183.26
			6	183.26
16/05/2025	09:45:21.203	3		183.26
			3	183.26
			3	183.26
16/05/2025	09:45:04.859	2		183.26
			2	183.26
			2	183.26
16/05/2025	09:44:26.964	6		183.24
			6	183.24
			6	183.24
16/05/2025	09:44:10.877	5		183.24
			5	183.24
			5	183.24
16/05/2025	09:43:31.879	1		183.24
			1	183.24
			1	183.24
16/05/2025	09:42:39.065	1		183.24
			1	183.24
			1	183.24
16/05/2025	09:42:15.016	3		183.10
			3	183.10
			3	183.10
16/05/2025	09:41:55.050	10		183.10
			10	183.10
			10	183.10
16/05/2025	09:41:53.904	55		183.10
			55	183.10
			55	183.10
16/05/2025	09:41:47.174	5		183.24
			5	183.24
			5	183.24
16/05/2025	09:41:27.327	1		183.24
			1	183.24
			1	183.24
16/05/2025	09:40:32.313	1		183.22
			1	183.22
			1	183.22
16/05/2025	09:40:12.041	200		183.08
			28	183.08
			172	183.08
			200	183.08
16/05/2025	09:39:51.997	6		183.24
			6	183.24
			6	183.24
16/05/2025	09:39:41.282	55		183.24
			55	183.24
			55	183.24
16/05/2025	09:38:47.338	1		183.20
			1	183.20
			1	183.20
16/05/2025	09:36:52.686	300		183.16
			300	183.16
			300	183.16
16/05/2025	09:36:48.636	11		183.14
			11	183.14
			11	183.14
16/05/2025	09:35:08.551	2		183.12
			2	183.12
			2	183.12
16/05/2025	09:33:23.822	5		183.16
			5	183.16
			5	183.16
16/05/2025	09:32:57.176	6		183.16
			6	183.16
			6	183.16
16/05/2025	09:32:53.382	10		183.16
			10	183.16
			10	183.16
16/05/2025	09:32:40.684	1		183.14
			1	183.14
			1	183.14
16/05/2025	09:31:57.748	15		183.00
			15	183.00
			15	183.00
16/05/2025	09:31:54.081	10		183.08
			10	183.08
			10	183.08
16/05/2025	09:31:18.419	2		183.00
			2	183.00
			2	183.00
16/05/2025	09:31:16.404	6		183.00
			6	183.00
			6	183.00
16/05/2025	09:30:24.665	10		183.00
			10	183.00
			10	183.00
16/05/2025	09:30:23.503	3		183.00
			3	183.00
			3	183.00
16/05/2025	09:30:21.477	1		182.86
			1	182.86
			1	182.86
16/05/2025	09:29:13.539	10		182.98
			10	182.98
			10	182.98
16/05/2025	09:29:11.469	26		182.88
			26	182.88
			26	182.88
16/05/2025	09:28:32.310	9		182.88
			9	182.88
			9	182.88
16/05/2025	09:28:08.401	1		182.90
			1	182.90
			1	182.90
16/05/2025	09:27:48.077	247		182.86
			247	182.86
			247	182.86
16/05/2025	09:27:11.513	5		182.90
			5	182.90
			5	182.90
16/05/2025	09:26:52.341	4		182.90
			4	182.90
			4	182.90
16/05/2025	09:26:10.984	3		182.92
			3	182.92
			3	182.92
16/05/2025	09:25:39.167	5		182.90
			5	182.90
			5	182.90
16/05/2025	09:25:31.015	1		182.96
			1	182.96
			1	182.96
16/05/2025	09:24:00.611	13		182.96
			13	182.96
			13	182.96
16/05/2025	09:23:58.055	1		182.96
			1	182.96
			1	182.96
16/05/2025	09:23:36.123	50		182.94
			50	182.94
			50	182.94
16/05/2025	09:23:27.288	50		182.96
			50	182.96
			50	182.96
16/05/2025	09:23:26.858	181		182.96
			181	182.96
			181	182.96
16/05/2025	09:23:26.154	95		182.96
			95	182.96
			95	182.96
16/05/2025	09:21:26.187	16		183.00
			16	183.00
			16	183.00
16/05/2025	09:20:46.647	5		183.00
			5	183.00
			5	183.00
16/05/2025	09:19:02.131	91		183.00
			91	183.00
			91	183.00
16/05/2025	09:17:19.985	10		182.96
			10	182.96
			10	182.96
16/05/2025	09:17:01.849	30		182.80
			30	182.80
			30	182.80
16/05/2025	09:15:32.936	86		182.78
			86	182.78
			86	182.78
16/05/2025	09:15:05.333	5		182.84
			5	182.84
			5	182.84
16/05/2025	09:13:59.994	2		182.94
			2	182.94
			2	182.94
16/05/2025	09:13:28.712	2		182.96
			2	182.96
			2	182.96
16/05/2025	09:12:29.371	200		182.68
			200	182.68
			200	182.68
16/05/2025	09:11:14.178	12		182.62
			8	182.62
			12	182.62
			4	182.62
16/05/2025	09:10:35.688	19		182.72
			19	182.72
			19	182.72
16/05/2025	09:10:00.739	145		182.80
			145	182.80
			145	182.80
16/05/2025	09:09:57.422	300		182.82
			300	182.82
			300	182.82
16/05/2025	09:09:52.245	11		182.82
			11	182.82
			11	182.82
16/05/2025	09:07:58.350	5		183.00
			5	183.00
			5	183.00
16/05/2025	09:07:23.450	400		182.92
			400	182.92
			400	182.92
16/05/2025	09:07:15.893	300		182.90
			300	182.90
			300	182.90
16/05/2025	09:07:15.718	50		182.88
			50	182.88
			50	182.88
16/05/2025	09:06:46.105	3		182.82
			3	182.82
			3	182.82
16/05/2025	09:06:28.498	120		182.90
			120	182.90
			120	182.90
16/05/2025	09:05:56.805	1		182.90
			1	182.90
			1	182.90
16/05/2025	09:05:46.420	19		182.90
			19	182.90
			19	182.90
16/05/2025	09:05:14.380	92		182.84
			92	182.84
			92	182.84
16/05/2025	09:05:14.335	300		182.86
			300	182.86
			300	182.86
16/05/2025	09:04:29.897	31		182.90
			31	182.90
			31	182.90
16/05/2025	09:04:18.595	39		182.90
			39	182.90
			39	182.90
16/05/2025	09:04:15.940	100		182.90
			100	182.90
			100	182.90
16/05/2025	09:03:56.318	10		182.90
			10	182.90
			10	182.90
16/05/2025	09:03:54.750	55		182.90
			55	182.90
			55	182.90
16/05/2025	09:03:10.963	2		182.72
			2	182.72
			2	182.72
16/05/2025	09:03:03.132	41		182.90
			41	182.90
			41	182.90
16/05/2025	09:02:46.259	25		182.90
			25	182.90
			25	182.90
16/05/2025	09:02:14.791	1		183.00
			1	183.00
			1	183.00
16/05/2025	09:02:06.698	80		183.00
			80	183.00
			80	183.00
16/05/2025	09:01:17.653	1 148		182.90
			1 148	182.90
			1 000	182.90
			148	182.90
16/05/2025	09:01:15.580	20		182.92
			20	182.92
			20	182.92
16/05/2025	09:01:12.107	14		182.96
			14	182.96
			14	182.96
16/05/2025	09:01:06.136	300		182.98
			300	182.98
			300	182.98
16/05/2025	08:59:39.340	2		182.94
			2	182.94
			2	182.94
16/05/2025	08:58:49.934	1		183.00
			1	183.00
			1	183.00
16/05/2025	08:56:12.552	1		183.00
			1	183.00
			1	183.00
16/05/2025	08:55:43.756	46		182.92
			46	182.92
			46	182.92
16/05/2025	08:54:24.946	150		182.92
			150	182.92
			150	182.92
16/05/2025	08:53:40.977	2		183.00
			2	183.00
			2	183.00
16/05/2025	08:53:02.018	35		183.00
			35	183.00
			35	183.00
16/05/2025	08:51:21.209	15		182.92
			15	182.92
			15	182.92
16/05/2025	08:51:17.592	9		183.00
			9	183.00
			9	183.00
16/05/2025	08:50:13.129	1		182.92
			1	182.92
			1	182.92
16/05/2025	08:49:46.626	272		182.94
			272	182.94
			272	182.94
16/05/2025	08:49:44.079	31		182.96
			31	182.96
			31	182.96
16/05/2025	08:49:17.662	15		183.00
			15	183.00
			15	183.00
16/05/2025	08:49:15.099	70		183.02
			70	183.02
			70	183.02
16/05/2025	08:49:07.098	3		183.02
			3	183.02
			3	183.02
16/05/2025	08:48:47.118	10		183.04
			10	183.04
			10	183.04
16/05/2025	08:47:47.684	31		183.04
			31	183.04
			31	183.04
16/05/2025	08:47:31.475	1		183.04
			1	183.04
			1	183.04
16/05/2025	08:47:16.749	1		183.04
			1	183.04
			1	183.04
16/05/2025	08:45:55.397	164		183.04
			164	183.04
			164	183.04
16/05/2025	08:45:17.574	74		183.04
			74	183.04
			74	183.04
16/05/2025	08:45:10.950	91		183.04
			91	183.04
			91	183.04
16/05/2025	08:44:52.627	40		183.04
			40	183.04
			40	183.04
16/05/2025	08:43:40.664	3		182.98
			3	182.98
			3	182.98
16/05/2025	08:43:29.447	40		182.98
			40	182.98
			40	182.98
16/05/2025	08:43:26.721	60		183.10
			60	183.10
			60	183.10
16/05/2025	08:43:18.122	1		183.10
			1	183.10
			1	183.10
16/05/2025	08:42:58.707	55		183.10
			55	183.10
			55	183.10
16/05/2025	08:42:39.045	10		183.10
			10	183.10
			10	183.10
16/05/2025	08:42:29.747	80		183.02
			80	183.02
			80	183.02
16/05/2025	08:42:26.713	200		183.08
			200	183.08
			200	183.08
16/05/2025	08:42:09.829	300		183.10
			300	183.10
			300	183.10
16/05/2025	08:41:14.418	1		183.04
			1	183.04
			1	183.04
16/05/2025	08:40:44.319	10		183.14
			10	183.14
			10	183.14
16/05/2025	08:39:44.685	25		183.06
			25	183.06
			25	183.06
16/05/2025	08:39:41.962	50		183.14
			50	183.14
			50	183.14
16/05/2025	08:39:19.480	300		183.16
			300	183.16
			300	183.16
16/05/2025	08:38:09.643	7		183.28
			7	183.28
			7	183.28
16/05/2025	08:37:53.116	1		183.28
			1	183.28
			1	183.28
16/05/2025	08:37:51.752	176		183.08
			176	183.08
			176	183.08
16/05/2025	08:37:43.641	8		183.28
			8	183.28
			8	183.28
16/05/2025	08:37:24.429	10		183.28
			10	183.28
			10	183.28
16/05/2025	08:37:16.913	72		183.08
			72	183.08
			72	183.08
16/05/2025	08:36:31.401	15		183.28
			15	183.28
			15	183.28

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: 1 718.00
Ask: 1 718.50
Volume: 44 941
+2.32%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 11:30:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice