Tradegate Exchange

Amazon.com Inc.

1574

1228

182.78

Date	Time	Volume	Order Volume	Price
15/05/2025	17:23:17.552	12		182.78
			12	182.78
			12	182.78
15/05/2025	17:23:17.163	80		182.78
			80	182.78
			80	182.78
15/05/2025	17:22:52.457	10		182.40
			10	182.40
			10	182.40
15/05/2025	17:22:25.895	546		183.00
			546	183.00
			546	183.00
15/05/2025	17:22:09.500	10		183.42
			10	183.42
			10	183.42
15/05/2025	17:22:06.662	80		183.32
			80	183.32
			80	183.32
15/05/2025	17:21:26.913	381		183.00
			381	183.00
			381	183.00
15/05/2025	17:21:23.762	3		182.96
			3	182.96
			3	182.96
15/05/2025	17:21:09.939	1 500		183.00
			1 500	183.00
			1 500	183.00
15/05/2025	17:21:03.611	53		182.82
			53	182.82
			53	182.82
15/05/2025	17:21:02.017	10		182.90
			10	182.90
			10	182.90
15/05/2025	17:20:40.816	9		182.94
			9	182.94
			9	182.94
15/05/2025	17:20:36.809	20		182.84
			20	182.84
			20	182.84
15/05/2025	17:20:21.392	80		182.90
			80	182.90
			80	182.90
15/05/2025	17:20:07.484	3		182.84
			3	182.84
			3	182.84
15/05/2025	17:19:52.587	1		182.68
			1	182.68
			1	182.68
15/05/2025	17:19:43.603	40		182.62
			40	182.62
			40	182.62
15/05/2025	17:19:35.954	3		182.58
			3	182.58
			3	182.58
15/05/2025	17:19:32.767	5		182.40
			5	182.40
			5	182.40
15/05/2025	17:18:54.270	1		182.20
			1	182.20
			1	182.20
15/05/2025	17:18:40.062	4		182.02
			4	182.02
			4	182.02
15/05/2025	17:18:37.219	50		182.02
			50	182.02
			50	182.02
15/05/2025	17:18:34.655	20		182.14
			20	182.14
			20	182.14
15/05/2025	17:18:32.658	10		182.44
			10	182.44
			10	182.44
15/05/2025	17:18:10.388	3		182.80
			3	182.80
			3	182.80
15/05/2025	17:17:46.283	9		182.84
			9	182.84
			9	182.84
15/05/2025	17:17:36.750	30		182.84
			30	182.84
			30	182.84
15/05/2025	17:17:31.527	5		183.00
			5	183.00
			5	183.00
15/05/2025	17:17:29.022	1		183.24
			1	183.24
			1	183.24
15/05/2025	17:17:13.918	110		183.16
			110	183.16
			110	183.16
15/05/2025	17:17:01.129	1		183.22
			1	183.22
			1	183.22
15/05/2025	17:16:44.976	224		183.16
			224	183.16
			224	183.16
15/05/2025	17:16:33.434	30		183.14
			30	183.14
			30	183.14
15/05/2025	17:16:26.414	3		183.18
			3	183.18
			3	183.18
15/05/2025	17:16:19.987	3		183.10
			3	183.10
			3	183.10
15/05/2025	17:16:10.943	11		183.24
			11	183.24
			11	183.24
15/05/2025	17:16:09.811	30		183.24
			30	183.24
			30	183.24
15/05/2025	17:16:02.147	3		183.20
			3	183.20
			3	183.20
15/05/2025	17:15:33.539	1		183.02
			1	183.02
			1	183.02
15/05/2025	17:15:32.428	15		183.02
			15	183.02
			15	183.02
15/05/2025	17:15:28.854	30		182.86
			30	182.86
			30	182.86
15/05/2025	17:14:38.069	1 500		182.76
			1 500	182.76
			1 500	182.76
15/05/2025	17:14:32.308	151		182.68
			151	182.68
			151	182.68
15/05/2025	17:14:14.274	10		182.80
			10	182.80
			10	182.80
15/05/2025	17:14:07.826	100		182.80
			100	182.80
			100	182.80
15/05/2025	17:13:44.251	1 500		182.92
			1 500	182.92
			1 500	182.92
15/05/2025	17:13:32.055	110		182.94
			110	182.94
			110	182.94
15/05/2025	17:13:29.881	5		182.88
			5	182.88
			5	182.88
15/05/2025	17:13:23.838	20		182.98
			20	182.98
			20	182.98
15/05/2025	17:12:29.972	3		182.92
			3	182.92
			3	182.92
15/05/2025	17:11:14.954	30		182.94
			30	182.94
			30	182.94
15/05/2025	17:11:04.214	38		182.96
			38	182.96
			38	182.96
15/05/2025	17:09:40.999	3		182.90
			3	182.90
			3	182.90
15/05/2025	17:09:14.369	17		182.80
			17	182.80
			17	182.80
15/05/2025	17:09:01.119	116		182.72
			116	182.72
			116	182.72
15/05/2025	17:08:13.744	5		182.68
			5	182.68
			5	182.68
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

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: 1 679.00
Ask: 1 679.50
Volume: 68 963
+5.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:23:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice