Tradegate Exchange

Alphabet Inc. Class A

1058

972

172.98

Date	Time	Volume	Order Volume	Price
08/08/2025	21:58:28.812	230		172.98
			230	172.98
			230	172.98
08/08/2025	21:57:18.122	40		172.90
			40	172.90
			40	172.90
08/08/2025	21:55:02.094	50		173.10
			50	173.10
			50	173.10
08/08/2025	21:53:24.023	1		172.86
			1	172.86
			1	172.86
08/08/2025	21:52:22.078	100		172.98
			100	172.98
			100	172.98
08/08/2025	21:51:24.084	230		173.06
			230	173.06
			230	173.06
08/08/2025	21:51:22.432	30		173.02
			30	173.02
			30	173.02
08/08/2025	21:51:12.662	50		173.04
			50	173.04
			50	173.04
08/08/2025	21:49:23.743	17		172.92
			17	172.92
			17	172.92
08/08/2025	21:49:15.140	2		172.92
			2	172.92
			2	172.92
08/08/2025	21:46:39.226	27		172.90
			27	172.90
			27	172.90
08/08/2025	21:46:17.206	17		173.02
			17	173.02
			17	173.02
08/08/2025	21:45:49.081	30		172.94
			30	172.94
			30	172.94
08/08/2025	21:45:38.707	10		172.96
			10	172.96
			10	172.96
08/08/2025	21:44:54.870	7		173.02
			7	173.02
			7	173.02
08/08/2025	21:44:51.706	33		173.04
			33	173.04
			33	173.04
08/08/2025	21:41:41.567	5		172.94
			5	172.94
			5	172.94
08/08/2025	21:40:55.651	100		172.94
			100	172.94
			100	172.94
08/08/2025	21:39:52.636	9		173.00
			9	173.00
			9	173.00
08/08/2025	21:39:26.009	300		173.08
			300	173.08
			300	173.08
08/08/2025	21:37:58.461	172		173.10
			172	173.10
			172	173.10
08/08/2025	21:36:48.232	1		173.04
			1	173.04
			1	173.04
08/08/2025	21:35:16.684	10		172.94
			10	172.94
			10	172.94
08/08/2025	21:33:43.647	8		172.92
			8	172.92
			8	172.92
08/08/2025	21:33:11.433	28		172.96
			28	172.96
			28	172.96
08/08/2025	21:31:36.503	22		172.80
			22	172.80
			22	172.80
08/08/2025	21:31:21.481	118		172.86
			118	172.86
			118	172.86
08/08/2025	21:31:08.038	20		173.00
			20	173.00
			20	173.00
08/08/2025	21:30:52.987	20		173.02
			20	173.02
			20	173.02
08/08/2025	21:30:45.414	50		173.16
			50	173.16
			50	173.16
08/08/2025	21:27:29.549	20		173.28
			15	173.28
			5	173.28
			20	173.28
08/08/2025	21:25:25.499	4		173.10
			4	173.10
			4	173.10
08/08/2025	21:25:16.018	85		173.00
			85	173.00
			85	173.00
08/08/2025	21:23:02.596	20		172.98
			20	172.98
			20	172.98
08/08/2025	21:22:51.067	273		172.98
			273	172.98
			273	172.98
08/08/2025	21:22:01.095	12		172.90
			12	172.90
			12	172.90
08/08/2025	21:19:57.755	125		172.90
			125	172.90
			125	172.90
08/08/2025	21:16:44.394	4		172.76
			4	172.76
			4	172.76
08/08/2025	21:16:39.901	100		172.74
			100	172.74
			100	172.74
08/08/2025	21:11:36.823	1		172.86
			1	172.86
			1	172.86
08/08/2025	21:09:01.700	225		172.58
			225	172.58
			225	172.58
08/08/2025	21:08:27.502	141		172.66
			141	172.66
			141	172.66
08/08/2025	21:06:25.440	25		172.52
			25	172.52
			25	172.52
08/08/2025	21:02:45.479	109		172.52
			109	172.52
			109	172.52
08/08/2025	21:02:02.360	200		172.60
			200	172.60
			200	172.60
08/08/2025	21:01:32.482	30		172.64
			30	172.64
			30	172.64
08/08/2025	21:00:10.336	68		172.70
			68	172.70
			68	172.70
08/08/2025	20:57:44.245	1		172.64
			1	172.64
			1	172.64
08/08/2025	20:53:02.600	30		172.72
			30	172.72
			30	172.72
08/08/2025	20:52:45.210	8		172.72
			8	172.72
			8	172.72
08/08/2025	20:50:44.505	105		172.68
			105	172.68
			105	172.68
08/08/2025	20:50:14.121	1		172.68
			1	172.68
			1	172.68
08/08/2025	20:47:05.108	1		172.32
			1	172.32
			1	172.32
08/08/2025	20:46:39.532	1		172.36
			1	172.36
			1	172.36
08/08/2025	20:46:14.467	19		172.28
			19	172.28
			19	172.28
08/08/2025	20:45:48.371	6		172.38
			6	172.38
			6	172.38
08/08/2025	20:41:53.585	50		172.26
			50	172.26
			50	172.26
08/08/2025	20:40:37.641	5		172.22
			5	172.22
			5	172.22
08/08/2025	20:37:30.251	15		172.40
			15	172.40
			15	172.40
08/08/2025	20:34:37.129	110		172.42
			110	172.42
			110	172.42
08/08/2025	20:31:56.130	100		172.40
			100	172.40
			100	172.40
08/08/2025	20:31:01.924	7		172.44
			7	172.44
			7	172.44
08/08/2025	20:30:36.134	2		172.52
			2	172.52
			2	172.52
08/08/2025	20:28:53.902	100		172.36
			100	172.36
			100	172.36
08/08/2025	20:28:46.098	20		172.34
			20	172.34
			20	172.34
08/08/2025	20:27:49.559	20		172.44
			20	172.44
			20	172.44
08/08/2025	20:25:55.163	3		172.40
			3	172.40
			3	172.40
08/08/2025	20:25:02.091	2		172.46
			2	172.46
			2	172.46
08/08/2025	20:21:33.103	21		172.30
			21	172.30
			21	172.30
08/08/2025	20:20:06.443	24		172.22
			24	172.22
			24	172.22
08/08/2025	20:19:23.512	1		172.20
			1	172.20
			1	172.20
08/08/2025	20:18:55.563	4		172.24
			4	172.24
			4	172.24
08/08/2025	20:15:55.972	261		172.20
			261	172.20
			261	172.20
08/08/2025	20:14:50.850	1		172.26
			1	172.26
			1	172.26
08/08/2025	20:14:10.240	1		172.42
			1	172.42
			1	172.42
08/08/2025	20:13:22.522	7		172.30
			7	172.30
			7	172.30
08/08/2025	20:11:59.608	1		172.34
			1	172.34
			1	172.34
08/08/2025	20:10:53.621	20		172.36
			20	172.36
			20	172.36
08/08/2025	20:10:28.645	748		172.30
			748	172.30
			748	172.30
08/08/2025	20:10:13.562	20		172.38
			20	172.38
			20	172.38
08/08/2025	20:09:46.771	15		172.40
			15	172.40
			15	172.40
08/08/2025	20:09:20.711	6		172.28
			6	172.28
			6	172.28
08/08/2025	20:08:45.970	8		172.40
			8	172.40
			8	172.40
08/08/2025	20:08:05.705	10		172.46
			10	172.46
			10	172.46
08/08/2025	20:07:56.745	100		172.52
			100	172.52
			100	172.52
08/08/2025	20:07:05.170	40		172.46
			40	172.46
			40	172.46
08/08/2025	20:03:20.517	2		172.58
			2	172.58
			2	172.58
08/08/2025	20:02:01.252	2		172.60
			2	172.60
			2	172.60
08/08/2025	19:54:11.138	1		172.60
			1	172.60
			1	172.60
08/08/2025	19:53:25.556	2		172.54
			2	172.54
			2	172.54
08/08/2025	19:52:53.829	16		172.56
			16	172.56
			9	172.56
			7	172.56
08/08/2025	19:51:18.490	7		172.32
			7	172.32
			7	172.32
08/08/2025	19:51:12.223	30		172.40
			30	172.40
			30	172.40
08/08/2025	19:48:12.931	1		172.30
			1	172.30
			1	172.30
08/08/2025	19:46:03.582	1		172.38
			1	172.38
			1	172.38
08/08/2025	19:44:19.716	3		172.38
			3	172.38
			3	172.38
08/08/2025	19:43:49.931	2		172.48
			2	172.48
			2	172.48
08/08/2025	19:43:02.642	1		172.48
			1	172.48
			1	172.48
08/08/2025	19:41:52.099	4		172.38
			4	172.38
			4	172.38
08/08/2025	19:39:05.190	1		172.20
			1	172.20
			1	172.20
08/08/2025	19:38:37.298	40		172.16
			40	172.16
			40	172.16
08/08/2025	19:37:28.178	25		172.22
			25	172.22
			25	172.22
08/08/2025	19:37:15.957	20		172.30
			20	172.30
			20	172.30
08/08/2025	19:36:07.650	10		172.34
			10	172.34
			10	172.34
08/08/2025	19:35:39.978	29		172.42
			29	172.42
			29	172.42
08/08/2025	19:34:43.495	5		172.42
			5	172.42
			5	172.42
08/08/2025	19:34:19.518	10		172.40
			10	172.40
			10	172.40
08/08/2025	19:33:04.488	100		172.26
			100	172.26
			100	172.26
08/08/2025	19:32:24.899	10		172.12
			10	172.12
			10	172.12
08/08/2025	19:29:47.947	1		172.16
			1	172.16
			1	172.16
08/08/2025	19:28:42.715	11		172.22
			11	172.22
			11	172.22
08/08/2025	19:27:53.625	50		172.26
			50	172.26
			50	172.26
08/08/2025	19:27:16.999	1		172.18
			1	172.18
			1	172.18
08/08/2025	19:25:56.220	17		172.16
			17	172.16
			17	172.16
08/08/2025	19:25:49.702	15		172.28
			15	172.28
			15	172.28
08/08/2025	19:23:28.359	10		172.10
			10	172.10
			10	172.10
08/08/2025	19:22:44.526	12		172.22
			12	172.22
			12	172.22
08/08/2025	19:22:01.070	100		172.08
			100	172.08
			100	172.08
08/08/2025	19:20:25.668	30		172.18
			30	172.18
			30	172.18
08/08/2025	19:19:52.254	7		172.12
			7	172.12
			7	172.12
08/08/2025	19:18:14.031	5		172.26
			5	172.26
			5	172.26
08/08/2025	19:18:11.734	10		172.14
			10	172.14
			10	172.14
08/08/2025	19:16:45.819	1		172.16
			1	172.16
			1	172.16
08/08/2025	19:12:29.953	1		172.12
			1	172.12
			1	172.12
08/08/2025	19:12:03.125	10		171.96
			10	171.96
			10	171.96
08/08/2025	19:11:18.307	3		171.94
			3	171.94
			3	171.94
08/08/2025	19:10:53.214	430		172.00
			430	172.00
			430	172.00
08/08/2025	19:10:24.905	9		172.10
			9	172.10
			9	172.10
08/08/2025	19:10:22.996	1		172.10
			1	172.10
			1	172.10
08/08/2025	19:07:51.208	1		172.02
			1	172.02
			1	172.02
08/08/2025	19:06:13.057	1		172.12
			1	172.12
			1	172.12
08/08/2025	19:03:11.462	30		172.18
			30	172.18
			30	172.18
08/08/2025	19:03:01.643	2		172.20
			2	172.20
			2	172.20
08/08/2025	19:02:02.915	1		172.08
			1	172.08
			1	172.08
08/08/2025	19:01:06.687	19		172.22
			19	172.22
			19	172.22
08/08/2025	19:00:13.169	12		172.20
			12	172.20
			12	172.20
08/08/2025	18:59:48.825	3		172.26
			3	172.26
			3	172.26
08/08/2025	18:58:53.780	12		172.32
			12	172.32
			12	172.32
08/08/2025	18:57:35.665	41		172.22
			41	172.22
			41	172.22
08/08/2025	18:57:34.122	1		172.24
			1	172.24
			1	172.24
08/08/2025	18:56:36.207	3		172.26
			3	172.26
			3	172.26
08/08/2025	18:56:31.825	2		172.20
			2	172.20
			2	172.20
08/08/2025	18:55:59.987	18		172.20
			18	172.20
			18	172.20
08/08/2025	18:55:23.440	3		172.22
			3	172.22
			3	172.22
08/08/2025	18:54:44.260	19		172.30
			19	172.30
			19	172.30
08/08/2025	18:54:15.778	3		172.26
			3	172.26
			3	172.26
08/08/2025	18:54:06.349	6		172.16
			6	172.16
			6	172.16
08/08/2025	18:52:00.948	110		172.28
			110	172.28
			110	172.28
08/08/2025	18:51:47.073	61		172.20
			61	172.20
			61	172.20
08/08/2025	18:49:39.996	10		172.18
			10	172.18
			10	172.18
08/08/2025	18:47:07.884	4		172.10
			4	172.10
			4	172.10
08/08/2025	18:46:48.284	100		172.16
			100	172.16
			100	172.16
08/08/2025	18:45:04.917	15		172.08
			15	172.08
			15	172.08
08/08/2025	18:44:41.384	1		172.10
			1	172.10
			1	172.10
08/08/2025	18:44:09.581	1		172.06
			1	172.06
			1	172.06
08/08/2025	18:39:00.880	18		172.14
			18	172.14
			18	172.14
08/08/2025	18:38:39.528	715		172.06
			715	172.06
			715	172.06
08/08/2025	18:38:36.073	1		172.06
			1	172.06
			1	172.06
08/08/2025	18:37:58.106	60		171.90
			60	171.90
			60	171.90
08/08/2025	18:37:12.443	15		172.08
			15	172.08
			15	172.08
08/08/2025	18:36:47.349	29		172.14
			29	172.14
			29	172.14
08/08/2025	18:35:58.564	1		172.04
			1	172.04
			1	172.04
08/08/2025	18:35:18.827	2		172.20
			2	172.20
			2	172.20
08/08/2025	18:32:38.562	6		172.32
			6	172.32
			6	172.32
08/08/2025	18:31:47.416	2		172.28
			2	172.28
			2	172.28
08/08/2025	18:30:57.475	7		172.28
			7	172.28
			7	172.28
08/08/2025	18:27:57.865	1		172.24
			1	172.24
			1	172.24
08/08/2025	18:25:37.887	35		172.24
			35	172.24
			35	172.24
08/08/2025	18:23:39.141	5		172.30
			5	172.30
			5	172.30
08/08/2025	18:20:39.456	3		172.42
			3	172.42
			3	172.42
08/08/2025	18:20:31.107	6		172.40
			6	172.40
			6	172.40
08/08/2025	18:20:26.264	3		172.34
			3	172.34
			3	172.34
08/08/2025	18:19:08.453	2		172.26
			2	172.26
			2	172.26
08/08/2025	18:17:22.908	20		172.24
			20	172.24
			20	172.24
08/08/2025	18:15:39.245	2		172.14
			2	172.14
			2	172.14
08/08/2025	18:13:45.774	261		172.30
			261	172.30
			261	172.30
08/08/2025	18:13:41.677	50		172.26
			50	172.26
			50	172.26
08/08/2025	18:13:39.485	15		172.36
			15	172.36
			15	172.36
08/08/2025	18:13:12.626	25		172.24
			25	172.24
			25	172.24
08/08/2025	18:12:58.135	40		172.22
			40	172.22
			40	172.22
08/08/2025	18:12:45.702	15		172.20
			15	172.20
			15	172.20
08/08/2025	18:12:30.609	31		172.10
			31	172.10
			31	172.10
08/08/2025	18:12:22.331	261		172.20
			261	172.20
			261	172.20
08/08/2025	18:11:31.910	15		172.22
			15	172.22
			15	172.22
08/08/2025	18:11:21.788	1		172.16
			1	172.16
			1	172.16
08/08/2025	18:10:05.363	14		172.10
			14	172.10
			14	172.10
08/08/2025	18:09:28.134	7		172.18
			7	172.18
			7	172.18
08/08/2025	18:09:08.871	287		172.30
			287	172.30
			287	172.30
08/08/2025	18:08:11.087	261		172.32
			261	172.32
			261	172.32
08/08/2025	18:07:59.692	6		172.50
			6	172.50
			6	172.50
08/08/2025	18:07:27.924	5		172.42
			5	172.42
			5	172.42
08/08/2025	18:06:16.755	1		172.60
			1	172.60
			1	172.60
08/08/2025	18:04:55.259	40		172.68
			40	172.68
			40	172.68
08/08/2025	18:04:48.830	100		172.80
			100	172.80
			100	172.80
08/08/2025	18:04:20.784	3		172.88
			3	172.88
			3	172.88
08/08/2025	18:04:06.524	60		172.86
			60	172.86
			60	172.86
08/08/2025	18:02:49.304	40		172.64
			40	172.64
			40	172.64
08/08/2025	18:01:19.480	1		172.52
			1	172.52
			1	172.52
08/08/2025	18:00:40.751	1		172.42
			1	172.42
			1	172.42
08/08/2025	17:59:59.989	1		172.36
			1	172.36
			1	172.36
08/08/2025	17:59:30.099	1		172.32
			1	172.32
			1	172.32
08/08/2025	17:58:40.495	1		172.38
			1	172.38
			1	172.38
08/08/2025	17:58:40.273	6		172.30
			6	172.30
			6	172.30
08/08/2025	17:58:40.177	60		172.28
			60	172.28
			60	172.28
08/08/2025	17:58:35.855	57		172.38
			57	172.38
			57	172.38
08/08/2025	17:58:13.328	1		172.34
			1	172.34
			1	172.34
08/08/2025	17:56:49.637	10		172.68
			10	172.68
			10	172.68
08/08/2025	17:56:43.045	15		172.62
			15	172.62
			15	172.62
08/08/2025	17:55:57.666	50		172.68
			50	172.68
			50	172.68
08/08/2025	17:54:38.757	70		172.88
			70	172.88
			70	172.88
08/08/2025	17:54:04.574	21		173.00
			21	173.00
			6	173.00
			15	173.00
08/08/2025	17:51:56.833	40		173.02
			40	173.02
			40	173.02
08/08/2025	17:51:47.915	3		173.02
			3	173.02
			3	173.02
08/08/2025	17:51:22.389	2		173.02
			2	173.02
			2	173.02
08/08/2025	17:51:14.811	1		173.12
			1	173.12
			1	173.12
08/08/2025	17:49:00.958	22		173.10
			22	173.10
			22	173.10
08/08/2025	17:47:21.330	5		173.38
			5	173.38
			5	173.38
08/08/2025	17:47:18.228	25		173.28
			25	173.28
			25	173.28
08/08/2025	17:46:06.224	261		173.30
			261	173.30
			261	173.30
08/08/2025	17:45:59.616	2		173.44
			2	173.44
			2	173.44
08/08/2025	17:45:11.302	5		173.52
			5	173.52
			5	173.52
08/08/2025	17:44:07.469	120		173.60
			120	173.60
			120	173.60
08/08/2025	17:44:00.740	5		173.72
			5	173.72
			5	173.72
08/08/2025	17:43:45.298	96		173.58
			96	173.58
			96	173.58
08/08/2025	17:43:40.690	266		173.50
			266	173.50
			261	173.50
			5	173.50
08/08/2025	17:43:31.005	30		173.46
			30	173.46
			30	173.46
08/08/2025	17:42:11.284	5		173.22
			5	173.22
			5	173.22
08/08/2025	17:41:20.741	100		173.24
			100	173.24
			100	173.24
08/08/2025	17:40:05.914	8		173.24
			8	173.24
			8	173.24
08/08/2025	17:39:58.178	22		173.24
			22	173.24
			22	173.24
08/08/2025	17:39:24.800	17		173.10
			17	173.10
			17	173.10
08/08/2025	17:39:15.108	35		173.10
			35	173.10
			35	173.10
08/08/2025	17:39:02.894	75		173.08
			75	173.08
			75	173.08
08/08/2025	17:38:29.780	1		173.08
			1	173.08
			1	173.08
08/08/2025	17:38:28.180	15		173.18
			15	173.18
			15	173.18
08/08/2025	17:37:39.271	24		173.26
			24	173.26
			24	173.26
08/08/2025	17:37:36.351	20		173.18
			20	173.18
			20	173.18
08/08/2025	17:37:15.483	20		173.20
			20	173.20
			20	173.20
08/08/2025	17:36:28.169	1		173.42
			1	173.42
			1	173.42
08/08/2025	17:35:47.247	4		173.38
			4	173.38
			4	173.38
08/08/2025	17:35:40.771	1		173.36
			1	173.36
			1	173.36
08/08/2025	17:35:24.982	15		173.30
			15	173.30
			15	173.30
08/08/2025	17:35:07.661	170		173.40
			170	173.40
			170	173.40
08/08/2025	17:35:04.544	120		173.46
			120	173.46
			120	173.46
08/08/2025	17:34:56.778	16		173.42
			16	173.42
			16	173.42
08/08/2025	17:34:46.433	30		173.44
			30	173.44
			30	173.44
08/08/2025	17:34:39.594	1		173.56
			1	173.56
			1	173.56
08/08/2025	17:34:12.626	1		173.54
			1	173.54
			1	173.54
08/08/2025	17:33:31.867	78		173.60
			78	173.60
			78	173.60
08/08/2025	17:33:14.290	30		173.44
			30	173.44
			30	173.44
08/08/2025	17:33:08.790	6		173.46
			6	173.46
			6	173.46
08/08/2025	17:32:56.698	50		173.42
			50	173.42
			50	173.42
08/08/2025	17:32:23.466	5		173.38
			5	173.38
			5	173.38
08/08/2025	17:31:39.206	100		173.40
			100	173.40
			100	173.40
08/08/2025	17:30:53.232	1 143		173.40
			1 143	173.40
			1 134	173.40
			9	173.40
08/08/2025	17:30:25.303	300		173.50
			300	173.50
			300	173.50
08/08/2025	17:29:41.139	1		173.48
			1	173.48
			1	173.48
08/08/2025	17:29:10.154	1		173.50
			1	173.50
			1	173.50
08/08/2025	17:29:05.308	28		173.46
			28	173.46
			28	173.46
08/08/2025	17:29:00.974	3		173.40
			3	173.40
			3	173.40
08/08/2025	17:28:57.104	12		173.36
			12	173.36
			12	173.36
08/08/2025	17:28:56.442	128		173.36
			128	173.36
			128	173.36
08/08/2025	17:28:35.124	50		173.26
			50	173.26
			50	173.26
08/08/2025	17:28:29.090	394		173.28
			394	173.28
			394	173.28
08/08/2025	17:28:18.046	3		173.26
			3	173.26
			3	173.26
08/08/2025	17:28:11.132	10		173.30
			10	173.30
			10	173.30
08/08/2025	17:28:05.432	50		173.26
			50	173.26
			50	173.26
08/08/2025	17:28:03.026	44		173.20
			44	173.20
			44	173.20
08/08/2025	17:27:56.316	1		173.22
			1	173.22
			1	173.22
08/08/2025	17:27:47.554	6		173.18
			6	173.18
			6	173.18
08/08/2025	17:27:39.536	25		173.22
			25	173.22
			25	173.22
08/08/2025	17:27:33.168	18		173.22
			18	173.22
			18	173.22
08/08/2025	17:27:30.314	70		173.18
			70	173.18
			70	173.18
08/08/2025	17:27:28.542	1		173.22
			1	173.22
			1	173.22
08/08/2025	17:27:05.996	1		173.36
			1	173.36
			1	173.36
08/08/2025	17:26:33.512	30		173.20
			30	173.20
			30	173.20
08/08/2025	17:25:40.093	3		173.34
			3	173.34
			3	173.34
08/08/2025	17:25:35.014	18		173.32
			18	173.32
			18	173.32
08/08/2025	17:24:11.309	30		173.36
			30	173.36
			30	173.36
08/08/2025	17:23:31.143	20		173.36
			20	173.36
			20	173.36
08/08/2025	17:23:30.124	1		173.32
			1	173.32
			1	173.32
08/08/2025	17:23:03.690	61		173.08
			61	173.08
			61	173.08
08/08/2025	17:21:35.905	34		173.36
			34	173.36
			34	173.36
08/08/2025	17:21:16.515	10		173.38
			10	173.38
			10	173.38
08/08/2025	17:20:30.005	17		173.40
			17	173.40
			17	173.40
08/08/2025	17:20:25.080	35		173.38
			35	173.38
			35	173.38
08/08/2025	17:20:20.114	11		173.40
			11	173.40
			11	173.40
08/08/2025	17:19:00.258	12		173.48
			12	173.48
			12	173.48
08/08/2025	17:18:58.178	200		173.48
			200	173.48
			200	173.48
08/08/2025	17:18:01.548	50		173.40
			50	173.40
			50	173.40
08/08/2025	17:17:38.066	100		173.38
			100	173.38
			100	173.38
08/08/2025	17:17:12.267	20		173.42
			20	173.42
			20	173.42
08/08/2025	17:17:03.021	1		173.46
			1	173.46
			1	173.46
08/08/2025	17:17:01.716	150		173.42
			150	173.42
			150	173.42
08/08/2025	17:16:50.567	300		173.50
			300	173.50
			300	173.50
08/08/2025	17:16:31.391	20		173.40
			20	173.40
			20	173.40
08/08/2025	17:16:03.259	1		173.34
			1	173.34
			1	173.34
08/08/2025	17:15:50.988	3		173.44
			3	173.44
			3	173.44
08/08/2025	17:15:00.055	1		173.44
			1	173.44
			1	173.44
08/08/2025	17:14:39.613	6		173.50
			6	173.50
			6	173.50
08/08/2025	17:14:29.757	56		173.52
			56	173.52
			56	173.52
08/08/2025	17:14:14.253	8		173.54
			8	173.54
			8	173.54
08/08/2025	17:14:05.041	16		173.56
			16	173.56
			16	173.56
08/08/2025	17:13:56.707	20		173.60
			20	173.60
			20	173.60
08/08/2025	17:13:40.093	50		173.60
			50	173.60
			50	173.60
08/08/2025	17:13:23.090	36		173.48
			36	173.48
			36	173.48
08/08/2025	17:13:05.717	2		173.50
			2	173.50
			2	173.50
08/08/2025	17:12:55.295	30		173.46
			30	173.46
			30	173.46
08/08/2025	17:12:19.820	18		173.50
			18	173.50
			18	173.50
08/08/2025	17:12:02.215	1		173.38
			1	173.38
			1	173.38
08/08/2025	17:11:32.210	50		173.60
			50	173.60
			50	173.60
08/08/2025	17:11:10.990	7		173.40
			7	173.40
			7	173.40
08/08/2025	17:11:10.046	413		173.40
			413	173.40
			413	173.40
08/08/2025	17:10:58.853	37		173.40
			37	173.40
			37	173.40
08/08/2025	17:10:55.974	25		173.42
			25	173.42
			25	173.42
08/08/2025	17:10:50.684	30		173.44
			30	173.44
			30	173.44
08/08/2025	17:10:42.001	1		173.46
			1	173.46
			1	173.46
08/08/2025	17:10:24.037	80		173.36
			80	173.36
			80	173.36
08/08/2025	17:10:12.141	1		173.42
			1	173.42
			1	173.42
08/08/2025	17:10:06.405	1 012		173.36
			1 012	173.36
			1 012	173.36
08/08/2025	17:10:02.556	1		173.38
			1	173.38
			1	173.38
08/08/2025	17:09:36.298	1		173.36
			1	173.36
			1	173.36
08/08/2025	17:09:34.262	58		173.42
			58	173.42
			58	173.42
08/08/2025	17:09:31.642	5		173.46
			5	173.46
			5	173.46
08/08/2025	17:09:11.760	33		173.68
			33	173.68
			33	173.68
08/08/2025	17:08:24.194	13		173.46
			13	173.46
			13	173.46
08/08/2025	17:07:43.130	15		173.48
			15	173.48
			15	173.48
08/08/2025	17:07:37.570	25		173.44
			25	173.44
			25	173.44
08/08/2025	17:07:19.425	18		173.32
			18	173.32
			18	173.32
08/08/2025	17:07:06.747	7		173.42
			7	173.42
			7	173.42
08/08/2025	17:06:42.016	1		173.54
			1	173.54
			1	173.54
08/08/2025	17:06:11.217	12		173.44
			12	173.44
			12	173.44

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: 1 615.50
Ask: 1 623.00
Volume: 82 768
-2.88%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice