Tradegate Exchange

Amazon.com Inc.

1518

1172

182.64

Date	Time	Volume	Order Volume	Price
15/05/2025	17:06:51.409	5		182.64
			5	182.64
			5	182.64
15/05/2025	17:04:23.483	3		183.22
			3	183.22
			3	183.22
15/05/2025	17:03:34.688	10		183.00
			10	183.00
			10	183.00
15/05/2025	17:02:54.320	1 490		183.06
			1 490	183.06
			1 490	183.06
15/05/2025	17:02:35.994	23		182.90
			23	182.90
			23	182.90
15/05/2025	17:02:34.398	10		182.98
			10	182.98
			10	182.98
15/05/2025	17:01:27.341	10		182.58
			10	182.58
			10	182.58
15/05/2025	17:01:24.373	82		182.52
			82	182.52
			82	182.52
15/05/2025	17:00:58.480	100		182.58
			100	182.58
			100	182.58
15/05/2025	17:00:52.574	27		182.56
			27	182.56
			27	182.56
15/05/2025	17:00:25.321	6		182.32
			6	182.32
			6	182.32
15/05/2025	17:00:02.856	50		182.30
			50	182.30
			50	182.30
15/05/2025	16:59:57.591	20		182.38
			20	182.38
			20	182.38
15/05/2025	16:59:36.604	7		182.40
			7	182.40
			7	182.40
15/05/2025	16:59:36.092	25		182.40
			25	182.40
			25	182.40
15/05/2025	16:59:30.178	10		182.24
			10	182.24
			10	182.24
15/05/2025	16:58:32.816	70		182.04
			70	182.04
			70	182.04
15/05/2025	16:58:17.380	10		182.04
			10	182.04
			10	182.04
15/05/2025	16:58:05.132	1		182.04
			1	182.04
			1	182.04
15/05/2025	16:57:24.089	3		181.92
			3	181.92
			3	181.92
15/05/2025	16:56:25.105	19		182.10
			19	182.10
			19	182.10
15/05/2025	16:56:24.400	20		182.16
			20	182.16
			20	182.16
15/05/2025	16:56:20.939	1		182.38
			1	182.38
			1	182.38
15/05/2025	16:55:33.873	4		182.30
			4	182.30
			4	182.30
15/05/2025	16:55:25.800	20		182.20
			20	182.20
			20	182.20
15/05/2025	16:55:05.080	5		182.08
			5	182.08
			5	182.08
15/05/2025	16:54:41.352	54		181.92
			54	181.92
			54	181.92
15/05/2025	16:54:35.838	6		181.98
			6	181.98
			6	181.98
15/05/2025	16:53:53.697	15		181.74
			15	181.74
			15	181.74
15/05/2025	16:53:26.175	3		181.70
			3	181.70
			3	181.70
15/05/2025	16:52:58.549	60		181.88
			60	181.88
			60	181.88
15/05/2025	16:52:34.357	130		181.96
			130	181.96
			130	181.96
15/05/2025	16:52:30.692	10		181.84
			10	181.84
			10	181.84
15/05/2025	16:51:45.666	15		181.88
			15	181.88
			15	181.88
15/05/2025	16:51:14.440	200		182.10
			200	182.10
			200	182.10
15/05/2025	16:51:03.384	40		182.00
			40	182.00
			40	182.00
15/05/2025	16:50:54.406	1		182.02
			1	182.02
			1	182.02
15/05/2025	16:50:53.330	12		182.00
			12	182.00
			12	182.00
15/05/2025	16:50:51.943	85		181.84
			85	181.84
			85	181.84
15/05/2025	16:50:51.878	1 375		181.84
			1 375	181.84
			1 375	181.84
15/05/2025	16:50:50.916	1 698		181.78
			1 375	181.78
			323	181.78
			1 698	181.78
15/05/2025	16:50:50.168	2 819		181.78
			220	181.78
			599	181.78
			2 819	181.78
			2 000	181.78
15/05/2025	16:50:49.140	3 507		181.78
			2 000	181.78
			1 500	181.78
			3 507	181.78
			7	181.78
15/05/2025	16:50:29.951	1 656		181.66
			1 500	181.66
			1 656	181.66
			156	181.66
15/05/2025	16:50:25.342	1 500		181.66
			1 180	181.66
			1 500	181.66
			320	181.66
15/05/2025	16:50:25.242	1 680		181.66
			10	181.66
			180	181.66
			1 670	181.66
			1 500	181.66
15/05/2025	16:50:25.166	75		181.82
			75	181.82
			12	181.82
			63	181.82
15/05/2025	16:50:25.059	285		182.00
			22	182.00
			285	182.00
			222	182.00
			5	182.00
			6	182.00
			30	182.00
15/05/2025	16:50:09.068	19		182.12
			19	182.12
			19	182.12
15/05/2025	16:49:37.101	20		182.12
			20	182.12
			20	182.12
15/05/2025	16:49:34.107	1		182.08
			1	182.08
			1	182.08
15/05/2025	16:49:32.200	1		182.12
			1	182.12
			1	182.12
15/05/2025	16:49:29.474	1 020		182.10
			1 020	182.10
			1 020	182.10
15/05/2025	16:49:28.742	6		182.08
			6	182.08
			6	182.08
15/05/2025	16:48:30.253	9		182.24
			9	182.24
			9	182.24
15/05/2025	16:48:28.606	61		182.18
			61	182.18
			61	182.18
15/05/2025	16:47:35.696	5		182.36
			5	182.36
			5	182.36
15/05/2025	16:47:19.441	20		182.34
			20	182.34
			20	182.34
15/05/2025	16:46:24.287	3		182.20
			3	182.20
			3	182.20
15/05/2025	16:45:15.777	5		182.34
			5	182.34
			5	182.34
15/05/2025	16:44:57.655	1		182.40
			1	182.40
			1	182.40
15/05/2025	16:44:51.024	25		182.32
			25	182.32
			25	182.32
15/05/2025	16:44:38.455	2		182.38
			2	182.38
			2	182.38
15/05/2025	16:43:37.272	20		182.42
			20	182.42
			20	182.42
15/05/2025	16:43:25.877	8		182.42
			8	182.42
			8	182.42
15/05/2025	16:43:08.347	51		182.44
			51	182.44
			51	182.44
15/05/2025	16:42:57.028	7		182.42
			7	182.42
			7	182.42
15/05/2025	16:42:50.756	50		182.34
			50	182.34
			50	182.34
15/05/2025	16:42:17.471	3		182.20
			3	182.20
			3	182.20
15/05/2025	16:41:32.794	1		182.36
			1	182.36
			1	182.36
15/05/2025	16:41:11.607	20		182.52
			20	182.52
			20	182.52
15/05/2025	16:41:05.921	35		182.64
			35	182.64
			35	182.64
15/05/2025	16:40:54.180	10		182.54
			10	182.54
			10	182.54
15/05/2025	16:40:41.872	26		182.40
			26	182.40
			26	182.40
15/05/2025	16:40:34.281	2		182.36
			2	182.36
			2	182.36
15/05/2025	16:40:25.985	10		182.14
			10	182.14
			10	182.14
15/05/2025	16:40:13.943	50		182.18
			50	182.18
			50	182.18
15/05/2025	16:39:53.103	10		182.30
			10	182.30
			10	182.30
15/05/2025	16:39:43.921	50		182.26
			50	182.26
			50	182.26
15/05/2025	16:38:59.402	27		182.38
			27	182.38
			27	182.38
15/05/2025	16:38:38.835	10		182.20
			10	182.20
			10	182.20
15/05/2025	16:38:37.832	29		182.36
			29	182.36
			29	182.36
15/05/2025	16:38:31.302	50		182.40
			50	182.40
			50	182.40
15/05/2025	16:38:11.284	3		182.38
			3	182.38
			3	182.38
15/05/2025	16:37:57.409	1		182.36
			1	182.36
			1	182.36
15/05/2025	16:37:18.782	2		182.40
			2	182.40
			2	182.40
15/05/2025	16:36:49.309	50		182.60
			50	182.60
			50	182.60
15/05/2025	16:36:42.208	7		182.64
			7	182.64
			7	182.64
15/05/2025	16:36:31.710	10		182.70
			10	182.70
			10	182.70
15/05/2025	16:36:10.867	60		182.40
			60	182.40
			60	182.40
15/05/2025	16:36:04.648	10		182.48
			10	182.48
			10	182.48
15/05/2025	16:35:36.674	55		182.60
			55	182.60
			55	182.60
15/05/2025	16:35:16.477	27		182.62
			27	182.62
			27	182.62
15/05/2025	16:35:03.881	27		182.58
			27	182.58
			27	182.58
15/05/2025	16:34:52.496	15		182.52
			15	182.52
			15	182.52
15/05/2025	16:34:50.454	10		182.56
			10	182.56
			10	182.56
15/05/2025	16:34:21.291	6		182.48
			6	182.48
			6	182.48
15/05/2025	16:34:12.644	20		182.52
			20	182.52
			20	182.52
15/05/2025	16:34:09.038	24		182.56
			24	182.56
			24	182.56
15/05/2025	16:34:01.124	55		182.56
			55	182.56
			55	182.56
15/05/2025	16:33:59.574	10		182.54
			10	182.54
			10	182.54
15/05/2025	16:33:55.922	11		182.60
			11	182.60
			11	182.60
15/05/2025	16:33:50.496	50		182.54
			50	182.54
			50	182.54
15/05/2025	16:33:48.771	27		182.60
			27	182.60
			27	182.60
15/05/2025	16:33:35.850	20		182.64
			20	182.64
			20	182.64
15/05/2025	16:33:08.101	3		182.60
			3	182.60
			3	182.60
15/05/2025	16:32:48.958	3		182.48
			3	182.48
			3	182.48
15/05/2025	16:32:36.692	1		182.40
			1	182.40
			1	182.40
15/05/2025	16:32:11.335	50		182.48
			50	182.48
			50	182.48
15/05/2025	16:32:04.669	1		182.42
			1	182.42
			1	182.42
15/05/2025	16:31:04.358	1		182.48
			1	182.48
			1	182.48
15/05/2025	16:30:30.027	12		182.52
			12	182.52
			12	182.52
15/05/2025	16:30:21.556	6		182.38
			6	182.38
			6	182.38
15/05/2025	16:30:21.464	381		182.44
			381	182.44
			381	182.44
15/05/2025	16:30:05.815	1		182.54
			1	182.54
			1	182.54
15/05/2025	16:29:34.572	1 500		182.44
			1 500	182.44
			1 500	182.44
15/05/2025	16:29:20.055	30		182.46
			30	182.46
			30	182.46
15/05/2025	16:29:07.135	1		182.54
			1	182.54
			1	182.54
15/05/2025	16:29:01.718	250		182.88
			250	182.88
			250	182.88
15/05/2025	16:28:51.153	6		182.80
			6	182.80
			6	182.80
15/05/2025	16:28:35.228	25		182.80
			25	182.80
			25	182.80
15/05/2025	16:28:33.203	25		182.76
			25	182.76
			25	182.76
15/05/2025	16:27:34.886	20		183.00
			20	183.00
			20	183.00
15/05/2025	16:26:29.505	50		183.10
			50	183.10
			50	183.10
15/05/2025	16:25:47.321	34		183.44
			34	183.44
			34	183.44
15/05/2025	16:25:45.608	40		183.36
			40	183.36
			40	183.36
15/05/2025	16:25:20.729	55		183.46
			55	183.46
			55	183.46
15/05/2025	16:25:04.644	20		183.60
			20	183.60
			20	183.60
15/05/2025	16:24:38.200	3		183.50
			3	183.50
			3	183.50
15/05/2025	16:23:42.177	2		183.58
			2	183.58
			2	183.58
15/05/2025	16:22:27.770	5		183.42
			5	183.42
			5	183.42
15/05/2025	16:22:18.891	2		183.58
			2	183.58
			2	183.58
15/05/2025	16:20:16.769	12		183.00
			12	183.00
			12	183.00
15/05/2025	16:18:48.314	5		182.80
			5	182.80
			5	182.80
15/05/2025	16:17:47.370	90		182.70
			90	182.70
			90	182.70
15/05/2025	16:17:43.211	8		182.66
			8	182.66
			8	182.66
15/05/2025	16:17:30.839	10		182.58
			10	182.58
			10	182.58
15/05/2025	16:17:18.306	1		182.72
			1	182.72
			1	182.72
15/05/2025	16:16:28.463	63		182.86
			63	182.86
			63	182.86
15/05/2025	16:15:39.131	9		182.92
			9	182.92
			9	182.92
15/05/2025	16:15:34.998	3		182.88
			3	182.88
			3	182.88
15/05/2025	16:14:28.140	2		182.78
			2	182.78
			2	182.78
15/05/2025	16:14:25.018	8		182.92
			8	182.92
			8	182.92
15/05/2025	16:14:01.448	6		182.74
			6	182.74
			6	182.74
15/05/2025	16:13:39.780	100		182.76
			100	182.76
			100	182.76
15/05/2025	16:13:10.075	69		182.76
			69	182.76
			69	182.76
15/05/2025	16:13:07.951	16		182.82
			16	182.82
			16	182.82
15/05/2025	16:13:01.749	6		182.80
			6	182.80
			6	182.80
15/05/2025	16:12:40.083	170		182.68
			170	182.68
			170	182.68
15/05/2025	16:12:33.422	4		182.70
			4	182.70
			4	182.70
15/05/2025	16:12:24.322	7		182.54
			7	182.54
			7	182.54
15/05/2025	16:11:53.206	50		182.50
			25	182.50
			25	182.50
			50	182.50
15/05/2025	16:11:46.546	18		182.50
			15	182.50
			3	182.50
			18	182.50
15/05/2025	16:11:42.579	6		182.66
			6	182.66
			6	182.66
15/05/2025	16:11:38.571	4		182.74
			4	182.74
			4	182.74
15/05/2025	16:11:26.586	2		182.76
			2	182.76
			2	182.76
15/05/2025	16:11:18.932	5		182.72
			5	182.72
			5	182.72
15/05/2025	16:10:36.794	85		182.78
			85	182.78
			85	182.78
15/05/2025	16:10:08.451	5		182.66
			5	182.66
			5	182.66
15/05/2025	16:10:04.310	15		182.68
			15	182.68
			15	182.68
15/05/2025	16:09:52.356	10		182.80
			10	182.80
			10	182.80
15/05/2025	16:09:50.121	1 000		182.76
			1 000	182.76
			1 000	182.76
15/05/2025	16:08:39.610	40		182.86
			40	182.86
			40	182.86
15/05/2025	16:08:33.985	250		182.90
			250	182.90
			250	182.90
15/05/2025	16:08:25.193	35		182.94
			35	182.94
			35	182.94
15/05/2025	16:07:45.857	200		183.52
			200	183.52
			200	183.52
15/05/2025	16:07:20.191	4		183.46
			4	183.46
			4	183.46
15/05/2025	16:06:48.927	439		183.44
			439	183.44
			439	183.44
15/05/2025	16:06:31.883	1		183.26
			1	183.26
			1	183.26
15/05/2025	16:05:49.651	1		183.26
			1	183.26
			1	183.26
15/05/2025	16:05:26.127	5		183.18
			5	183.18
			5	183.18
15/05/2025	16:05:13.656	100		183.12
			100	183.12
			100	183.12
15/05/2025	16:05:10.036	9		183.14
			9	183.14
			9	183.14
15/05/2025	16:04:58.926	6		183.22
			6	183.22
			6	183.22
15/05/2025	16:04:50.061	110		183.20
			110	183.20
			110	183.20
15/05/2025	16:04:26.023	3		183.02
			3	183.02
			3	183.02
15/05/2025	16:04:20.448	3		183.08
			3	183.08
			3	183.08
15/05/2025	16:03:57.725	55		183.08
			55	183.08
			55	183.08
15/05/2025	16:03:57.625	17		183.08
			17	183.08
			17	183.08
15/05/2025	16:03:44.906	108		183.04
			108	183.04
			108	183.04
15/05/2025	16:03:37.499	55		183.08
			55	183.08
			55	183.08
15/05/2025	16:03:36.777	35		183.08
			35	183.08
			35	183.08
15/05/2025	16:03:18.185	10		183.44
			10	183.44
			10	183.44
15/05/2025	16:01:42.162	218		183.86
			218	183.86
			218	183.86
15/05/2025	16:01:29.981	1		183.88
			1	183.88
			1	183.88
15/05/2025	16:01:24.946	1		183.90
			1	183.90
			1	183.90
15/05/2025	16:00:46.974	50		183.34
			50	183.34
			50	183.34
15/05/2025	16:00:06.807	219		183.26
			219	183.26
			219	183.26
15/05/2025	16:00:05.301	6		183.30
			6	183.30
			6	183.30
15/05/2025	16:00:04.394	2		183.42
			2	183.42
			2	183.42
15/05/2025	15:59:51.391	225		183.14
			225	183.14
			225	183.14
15/05/2025	15:59:21.130	1		183.02
			1	183.02
			1	183.02
15/05/2025	15:58:32.097	3		182.78
			3	182.78
			3	182.78
15/05/2025	15:58:26.463	2		182.70
			2	182.70
			2	182.70
15/05/2025	15:58:07.733	20		182.72
			20	182.72
			20	182.72
15/05/2025	15:58:06.134	1		182.66
			1	182.66
			1	182.66
15/05/2025	15:57:44.383	28		182.68
			28	182.68
			28	182.68
15/05/2025	15:57:19.760	10		182.86
			10	182.86
			10	182.86
15/05/2025	15:57:00.802	44		182.94
			44	182.94
			44	182.94
15/05/2025	15:56:33.197	9		182.70
			9	182.70
			9	182.70
15/05/2025	15:56:32.996	12		182.66
			12	182.66
			12	182.66
15/05/2025	15:56:27.391	28		182.78
			28	182.78
			28	182.78
15/05/2025	15:54:41.644	30		182.96
			30	182.96
			30	182.96
15/05/2025	15:54:37.077	5		182.92
			5	182.92
			5	182.92
15/05/2025	15:54:09.218	30		182.98
			30	182.98
			30	182.98
15/05/2025	15:54:05.042	8		182.82
			8	182.82
			8	182.82
15/05/2025	15:54:04.135	28		182.82
			28	182.82
			28	182.82
15/05/2025	15:53:36.646	6		182.76
			6	182.76
			6	182.76
15/05/2025	15:53:33.196	5		182.92
			5	182.92
			5	182.92
15/05/2025	15:53:31.113	28		182.76
			28	182.76
			28	182.76
15/05/2025	15:52:40.515	12		183.02
			12	183.02
			12	183.02
15/05/2025	15:52:24.092	50		182.94
			50	182.94
			50	182.94
15/05/2025	15:52:17.138	30		182.88
			30	182.88
			30	182.88
15/05/2025	15:52:16.834	50		183.00
			50	183.00
			50	183.00
15/05/2025	15:52:12.858	1 000		182.94
			1 000	182.94
			1 000	182.94
15/05/2025	15:51:53.645	1		182.98
			1	182.98
			1	182.98
15/05/2025	15:51:11.489	41		182.94
			41	182.94
			41	182.94
15/05/2025	15:48:53.930	1		183.08
			1	183.08
			1	183.08
15/05/2025	15:48:49.343	13		183.08
			13	183.08
			13	183.08
15/05/2025	15:48:36.990	55		183.06
			55	183.06
			55	183.06
15/05/2025	15:48:04.169	115		183.04
			115	183.04
			115	183.04
15/05/2025	15:47:45.527	27		183.04
			27	183.04
			27	183.04
15/05/2025	15:47:20.583	25		183.12
			25	183.12
			25	183.12
15/05/2025	15:47:06.218	2		183.34
			2	183.34
			2	183.34
15/05/2025	15:46:37.198	6		183.48
			6	183.48
			6	183.48
15/05/2025	15:46:10.762	10		183.34
			10	183.34
			10	183.34
15/05/2025	15:46:07.170	10		183.24
			10	183.24
			10	183.24
15/05/2025	15:45:55.886	6		183.80
			6	183.80
			6	183.80
15/05/2025	15:45:51.878	1 500		183.70
			1 500	183.70
			1 500	183.70
15/05/2025	15:45:34.960	80		183.60
			80	183.60
			80	183.60
15/05/2025	15:45:33.312	4		183.46
			4	183.46
			4	183.46
15/05/2025	15:44:53.931	9		183.20
			9	183.20
			9	183.20
15/05/2025	15:44:48.451	20		183.40
			20	183.40
			20	183.40
15/05/2025	15:44:42.851	10		183.38
			10	183.38
			10	183.38
15/05/2025	15:44:40.701	55		183.44
			55	183.44
			55	183.44
15/05/2025	15:44:40.498	3		183.44
			3	183.44
			3	183.44
15/05/2025	15:44:35.797	130		183.34
			130	183.34
			130	183.34
15/05/2025	15:43:59.882	5		183.22
			5	183.22
			5	183.22
15/05/2025	15:43:38.090	37		183.04
			37	183.04
			37	183.04
15/05/2025	15:43:27.475	30		182.98
			30	182.98
			30	182.98
15/05/2025	15:43:18.663	10		182.96
			10	182.96
			10	182.96
15/05/2025	15:43:11.639	6		182.98
			6	182.98
			6	182.98
15/05/2025	15:42:47.400	5		182.80
			5	182.80
			5	182.80
15/05/2025	15:42:46.726	30		182.82
			30	182.82
			30	182.82
15/05/2025	15:42:43.372	60		182.80
			60	182.80
			60	182.80
15/05/2025	15:42:16.616	81		183.00
			81	183.00
			81	183.00
15/05/2025	15:41:36.348	18		183.00
			18	183.00
			18	183.00
15/05/2025	15:41:31.121	60		182.88
			60	182.88
			60	182.88
15/05/2025	15:41:21.491	40		182.90
			40	182.90
			40	182.90
15/05/2025	15:41:12.907	4		182.92
			4	182.92
			4	182.92
15/05/2025	15:40:36.300	6		182.44
			6	182.44
			6	182.44
15/05/2025	15:40:31.585	100		182.56
			100	182.56
			100	182.56
15/05/2025	15:40:19.855	80		182.62
			80	182.62
			80	182.62
15/05/2025	15:40:18.694	1		182.60
			1	182.60
			1	182.60
15/05/2025	15:40:08.081	65		182.66
			65	182.66
			65	182.66
15/05/2025	15:40:02.893	1		182.66
			1	182.66
			1	182.66
15/05/2025	15:39:53.720	831		182.90
			831	182.90
			831	182.90
15/05/2025	15:39:48.484	1		182.98
			1	182.98
			1	182.98
15/05/2025	15:39:45.141	20		182.84
			20	182.84
			20	182.84
15/05/2025	15:38:59.889	5		182.76
			5	182.76
			5	182.76
15/05/2025	15:38:44.585	25		182.68
			25	182.68
			25	182.68
15/05/2025	15:38:27.780	80		182.72
			80	182.72
			80	182.72
15/05/2025	15:38:16.747	20		182.78
			20	182.78
			20	182.78
15/05/2025	15:38:13.620	145		182.90
			145	182.90
			145	182.90
15/05/2025	15:37:42.589	5		183.08
			5	183.08
			5	183.08
15/05/2025	15:37:42.261	20		182.94
			20	182.94
			20	182.94
15/05/2025	15:37:39.038	19		182.92
			19	182.92
			19	182.92
15/05/2025	15:37:37.759	1		183.08
			1	183.08
			1	183.08
15/05/2025	15:37:16.490	100		183.00
			100	183.00
			100	183.00
15/05/2025	15:37:12.979	50		183.00
			50	183.00
			50	183.00
15/05/2025	15:37:11.646	80		183.14
			80	183.14
			80	183.14
15/05/2025	15:36:38.285	4		183.10
			4	183.10
			4	183.10
15/05/2025	15:36:33.180	30		182.94
			30	182.94
			30	182.94
15/05/2025	15:36:28.828	10		182.98
			10	182.98
			10	182.98
15/05/2025	15:36:17.274	3		183.30
			3	183.30
			3	183.30
15/05/2025	15:36:07.540	2		183.56
			2	183.56
			2	183.56
15/05/2025	15:36:06.779	76		183.50
			76	183.50
			76	183.50
15/05/2025	15:35:47.196	30		183.92
			30	183.92
			30	183.92
15/05/2025	15:35:26.830	500		184.46
			500	184.46
			500	184.46
15/05/2025	15:35:08.855	25		184.26
			25	184.26
			25	184.26
15/05/2025	15:34:44.210	60		184.18
			60	184.18
			60	184.18
15/05/2025	15:34:27.872	3		184.04
			3	184.04
			3	184.04
15/05/2025	15:34:20.543	20		183.86
			20	183.86
			20	183.86
15/05/2025	15:34:03.912	10		183.58
			10	183.58
			10	183.58
15/05/2025	15:33:52.249	6		183.88
			6	183.88
			6	183.88
15/05/2025	15:33:34.948	25		183.82
			25	183.82
			25	183.82
15/05/2025	15:33:30.499	2		183.70
			2	183.70
			2	183.70
15/05/2025	15:33:14.541	29		183.88
			29	183.88
			29	183.88
15/05/2025	15:33:07.665	10		183.92
			10	183.92
			10	183.92
15/05/2025	15:32:41.632	7		183.42
			7	183.42
			7	183.42
15/05/2025	15:32:34.392	20		183.16
			20	183.16
			20	183.16
15/05/2025	15:32:34.010	15		183.38
			15	183.38
			15	183.38
15/05/2025	15:32:20.844	1		183.18
			1	183.18
			1	183.18
15/05/2025	15:32:01.603	16		183.16
			16	183.16
			16	183.16
15/05/2025	15:31:59.912	20		183.16
			20	183.16
			20	183.16
15/05/2025	15:31:59.433	4		183.16
			4	183.16
			4	183.16
15/05/2025	15:31:58.706	1		183.16
			1	183.16
			1	183.16
15/05/2025	15:31:33.869	125		182.66
			20	182.66
			30	182.66
			14	182.66
			3	182.66
			62	182.66
			10	182.66
			63	182.66
			3	182.66
			15	182.66
			30	182.66
15/05/2025	15:30:43.328	281		181.86
			10	181.86
			20	181.86
			4	181.86
			159	181.86
			281	181.86
			2	181.86
			25	181.86
			25	181.86
			25	181.86
			11	181.86
15/05/2025	15:30:43.124	824		182.00
			230	182.00
			100	182.00
			30	182.00
			83	182.00
			30	182.00
			130	182.00
			15	182.00
			287	182.00
			82	182.00
			11	182.00
			4	182.00
			20	182.00
			30	182.00
			4	182.00
			588	182.00
			4	182.00
15/05/2025	15:30:42.931	13		182.00
			5	182.00
			13	182.00
			8	182.00
15/05/2025	15:30:41.381	127		182.08
			74	182.08
			53	182.08
			127	182.08
15/05/2025	15:30:41.301	505		182.08
			500	182.08
			372	182.08
			5	182.08
			133	182.08
15/05/2025	15:30:37.338	300		182.50
			10	182.50
			290	182.50
			300	182.50
15/05/2025	15:30:28.275	275		182.34
			275	182.34
			251	182.34
			24	182.34
15/05/2025	15:30:28.129	22		182.34
			22	182.34
			22	182.34
15/05/2025	15:30:23.956	29		182.66
			5	182.66
			24	182.66
			29	182.66
15/05/2025	15:30:23.608	332		182.66
			20	182.66
			6	182.66
			6	182.66
			4	182.66
			5	182.66
			4	182.66
			86	182.66
			12	182.66
			7	182.66
			310	182.66
			15	182.66
			22	182.66
			2	182.66
			5	182.66
			20	182.66
			61	182.66
			10	182.66
			45	182.66
			6	182.66
			18	182.66
15/05/2025	15:30:17.964	500		182.74
			60	182.74
			30	182.74
			25	182.74
			23	182.74
			11	182.74
			30	182.74
			500	182.74
			20	182.74
			30	182.74
			25	182.74
			110	182.74
			74	182.74
			12	182.74
			50	182.74

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: 1 677.50
Ask: 1 678.50
Volume: 67 241
+5.04%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:07:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice