Tradegate Exchange

Alphabet Inc. Class A

2062

1749

275.75

Date	Time	Volume	Order Volume	Price
28/11/2025	19:44:47.886	20		275.75
			20	275.75
			20	275.75
28/11/2025	19:42:37.309	40		276.15
			40	276.15
			40	276.15
28/11/2025	19:42:29.024	11		276.10
			11	276.10
			11	276.10
28/11/2025	19:41:48.129	10		276.10
			10	276.10
			10	276.10
28/11/2025	19:41:37.975	15		276.10
			15	276.10
			15	276.10
28/11/2025	19:39:10.202	200		276.05
			200	276.05
			200	276.05
28/11/2025	19:38:29.479	4		276.05
			4	276.05
			4	276.05
28/11/2025	19:38:28.720	2		276.05
			2	276.05
			2	276.05
28/11/2025	19:35:48.080	50		276.05
			50	276.05
			50	276.05
28/11/2025	19:35:47.254	36		276.05
			36	276.05
			36	276.05
28/11/2025	19:35:03.304	7		276.05
			7	276.05
			7	276.05
28/11/2025	19:34:51.306	10		276.05
			10	276.05
			10	276.05
28/11/2025	19:33:38.143	30		276.05
			30	276.05
			30	276.05
28/11/2025	19:33:37.377	25		276.05
			25	276.05
			25	276.05
28/11/2025	19:31:45.628	18		275.75
			18	275.75
			18	275.75
28/11/2025	19:28:57.910	150		276.10
			150	276.10
			150	276.10
28/11/2025	19:28:35.713	10		276.05
			10	276.05
			10	276.05
28/11/2025	19:26:10.031	1		276.00
			1	276.00
			1	276.00
28/11/2025	19:24:39.064	1		276.00
			1	276.00
			1	276.00
28/11/2025	19:24:19.877	7		276.00
			7	276.00
			7	276.00
28/11/2025	19:24:17.329	15		276.00
			15	276.00
			15	276.00
28/11/2025	19:24:11.203	2		276.00
			2	276.00
			2	276.00
28/11/2025	19:23:14.450	7		276.00
			7	276.00
			7	276.00
28/11/2025	19:23:12.623	15		276.00
			15	276.00
			15	276.00
28/11/2025	19:22:08.537	15		276.00
			15	276.00
			15	276.00
28/11/2025	19:21:49.653	15		276.00
			15	276.00
			15	276.00
28/11/2025	19:18:40.472	3		275.75
			3	275.75
			3	275.75
28/11/2025	19:18:06.150	1		276.10
			1	276.10
			1	276.10
28/11/2025	19:17:10.664	200		275.75
			185	275.75
			200	275.75
			15	275.75
28/11/2025	19:16:42.902	10		276.10
			10	276.10
			10	276.10
28/11/2025	19:15:14.149	2		276.10
			2	276.10
			2	276.10
28/11/2025	19:14:36.557	204		276.15
			204	276.15
			204	276.15
28/11/2025	19:14:15.382	3		276.20
			3	276.20
			3	276.20
28/11/2025	19:13:43.532	9		275.80
			9	275.80
			9	275.80
28/11/2025	19:13:11.070	1		276.25
			1	276.25
			1	276.25
28/11/2025	19:12:40.405	37		276.05
			37	276.05
			37	276.05
28/11/2025	19:11:42.473	34		276.30
			34	276.30
			34	276.30
28/11/2025	19:10:51.606	7		276.05
			7	276.05
			7	276.05
28/11/2025	19:10:26.419	1		276.05
			1	276.05
			1	276.05
28/11/2025	19:09:48.581	1		276.40
			1	276.40
			1	276.40
28/11/2025	19:09:27.751	1		276.00
			1	276.00
			1	276.00
28/11/2025	19:09:07.795	2		276.40
			2	276.40
			2	276.40
28/11/2025	19:08:09.152	4		276.40
			4	276.40
			4	276.40
28/11/2025	19:08:04.223	37		276.40
			37	276.40
			37	276.40
28/11/2025	19:07:45.506	52		275.95
			52	275.95
			52	275.95
28/11/2025	19:06:01.648	200		276.40
			200	276.40
			17	276.40
			183	276.40
28/11/2025	19:05:36.936	1		276.35
			1	276.35
			1	276.35
28/11/2025	19:03:03.307	10		276.35
			10	276.35
			10	276.35
28/11/2025	19:02:40.855	4		275.80
			4	275.80
			4	275.80
28/11/2025	19:01:54.030	5		276.10
			5	276.10
			5	276.10
28/11/2025	19:00:34.239	1		275.60
			1	275.60
			1	275.60
28/11/2025	19:00:14.097	2		276.10
			2	276.10
			2	276.10
28/11/2025	18:59:58.922	1		276.05
			1	276.05
			1	276.05
28/11/2025	18:59:58.664	29		275.85
			29	275.85
			29	275.85
28/11/2025	18:59:24.457	500		275.80
			500	275.80
			500	275.80
28/11/2025	18:59:11.686	40		275.80
			40	275.80
			40	275.80
28/11/2025	18:58:48.739	1		275.90
			1	275.90
			1	275.90
28/11/2025	18:58:35.614	2		275.95
			2	275.95
			2	275.95
28/11/2025	18:57:13.892	5		275.85
			5	275.85
			5	275.85
28/11/2025	18:57:08.775	18		275.75
			18	275.75
			18	275.75
28/11/2025	18:56:25.462	1		275.55
			1	275.55
			1	275.55
28/11/2025	18:56:06.391	10		275.75
			10	275.75
			10	275.75
28/11/2025	18:55:49.438	4		275.80
			4	275.80
			4	275.80
28/11/2025	18:54:18.473	12		275.90
			12	275.90
			12	275.90
28/11/2025	18:53:38.662	18		275.80
			18	275.80
			18	275.80
28/11/2025	18:52:53.211	10		275.95
			10	275.95
			10	275.95
28/11/2025	18:51:59.456	3		275.85
			3	275.85
			3	275.85
28/11/2025	18:51:34.382	2		275.95
			2	275.95
			2	275.95
28/11/2025	18:50:14.922	1		275.75
			1	275.75
			1	275.75
28/11/2025	18:50:05.295	5		275.65
			5	275.65
			5	275.65
28/11/2025	18:50:00.785	20		275.40
			20	275.40
			20	275.40
28/11/2025	18:49:38.523	1		275.35
			1	275.35
			1	275.35
28/11/2025	18:49:29.618	25		275.40
			25	275.40
			25	275.40
28/11/2025	18:49:26.175	10		275.45
			10	275.45
			10	275.45
28/11/2025	18:49:12.873	8		275.40
			8	275.40
			8	275.40
28/11/2025	18:49:06.142	30		275.40
			30	275.40
			30	275.40
28/11/2025	18:49:01.149	596		275.25
			596	275.25
			596	275.25
28/11/2025	18:48:39.126	20		275.35
			20	275.35
			20	275.35
28/11/2025	18:47:02.454	2		275.05
			2	275.05
			2	275.05
28/11/2025	18:46:33.553	35		275.05
			35	275.05
			35	275.05
28/11/2025	18:46:28.510	5		275.10
			5	275.10
			5	275.10
28/11/2025	18:46:18.324	22		275.05
			22	275.05
			22	275.05
28/11/2025	18:46:07.844	6		275.00
			6	275.00
			6	275.00
28/11/2025	18:46:04.937	52		274.80
			52	274.80
			52	274.80
28/11/2025	18:45:55.046	10		274.90
			10	274.90
			10	274.90
28/11/2025	18:45:39.800	35		275.05
			35	275.05
			35	275.05
28/11/2025	18:44:59.813	10		274.90
			10	274.90
			10	274.90
28/11/2025	18:44:49.725	2		274.90
			2	274.90
			2	274.90
28/11/2025	18:44:39.665	3		274.70
			3	274.70
			3	274.70
28/11/2025	18:44:29.302	15		274.80
			15	274.80
			15	274.80
28/11/2025	18:43:28.568	114		274.85
			114	274.85
			114	274.85
28/11/2025	18:43:08.499	32		275.00
			32	275.00
			32	275.00
28/11/2025	18:42:37.176	10		275.05
			10	275.05
			10	275.05
28/11/2025	18:42:29.166	35		275.15
			35	275.15
			35	275.15
28/11/2025	18:42:06.246	15		275.05
			15	275.05
			15	275.05
28/11/2025	18:41:06.146	30		275.05
			30	275.05
			30	275.05
28/11/2025	18:40:22.305	18		275.20
			18	275.20
			18	275.20
28/11/2025	18:40:17.118	7		275.15
			7	275.15
			7	275.15
28/11/2025	18:39:25.242	27		275.20
			27	275.20
			27	275.20
28/11/2025	18:38:33.845	2		275.25
			2	275.25
			2	275.25
28/11/2025	18:37:37.055	12		275.25
			10	275.25
			1	275.25
			1	275.25
			12	275.25
28/11/2025	18:36:48.431	3		275.25
			3	275.25
			3	275.25
28/11/2025	18:35:06.007	1		275.25
			1	275.25
			1	275.25
28/11/2025	18:34:47.966	10		275.30
			10	275.30
			10	275.30
28/11/2025	18:34:25.754	111		275.10
			111	275.10
			111	275.10
28/11/2025	18:34:10.110	5		275.25
			5	275.25
			5	275.25
28/11/2025	18:33:20.599	20		275.35
			20	275.35
			20	275.35
28/11/2025	18:32:33.984	7		275.45
			7	275.45
			7	275.45
28/11/2025	18:32:21.935	10		275.50
			10	275.50
			10	275.50
28/11/2025	18:32:18.845	25		275.40
			25	275.40
			25	275.40
28/11/2025	18:31:45.523	14		275.45
			14	275.45
			14	275.45
28/11/2025	18:30:44.994	50		275.30
			50	275.30
			50	275.30
28/11/2025	18:30:35.073	15		275.45
			15	275.45
			15	275.45
28/11/2025	18:29:51.210	4		275.85
			4	275.85
			4	275.85
28/11/2025	18:29:46.666	31		275.70
			31	275.70
			31	275.70
28/11/2025	18:29:31.052	2		275.90
			2	275.90
			2	275.90
28/11/2025	18:29:00.147	6		275.90
			6	275.90
			6	275.90
28/11/2025	18:28:39.164	250		275.80
			250	275.80
			250	275.80
28/11/2025	18:27:50.993	50		276.00
			50	276.00
			50	276.00
28/11/2025	18:27:28.601	2		276.00
			2	276.00
			2	276.00
28/11/2025	18:27:21.792	30		276.05
			30	276.05
			30	276.05
28/11/2025	18:26:35.982	2		275.75
			2	275.75
			2	275.75
28/11/2025	18:26:13.445	6		275.90
			6	275.90
			6	275.90
28/11/2025	18:24:51.994	100		275.40
			100	275.40
			100	275.40
28/11/2025	18:24:45.607	5		275.45
			5	275.45
			5	275.45
28/11/2025	18:24:00.723	100		275.50
			100	275.50
			100	275.50
28/11/2025	18:23:14.061	4		275.55
			4	275.55
			4	275.55
28/11/2025	18:23:10.522	30		275.35
			30	275.35
			30	275.35
28/11/2025	18:23:01.530	10		275.40
			10	275.40
			10	275.40
28/11/2025	18:22:52.978	10		275.35
			10	275.35
			10	275.35
28/11/2025	18:22:38.465	10		275.35
			10	275.35
			10	275.35
28/11/2025	18:21:41.199	90		275.35
			90	275.35
			90	275.35
28/11/2025	18:21:32.528	2		275.35
			2	275.35
			2	275.35
28/11/2025	18:20:45.372	56		275.30
			56	275.30
			56	275.30
28/11/2025	18:20:39.921	3		275.20
			3	275.20
			3	275.20
28/11/2025	18:20:33.578	1		275.25
			1	275.25
			1	275.25
28/11/2025	18:20:06.620	10		275.15
			10	275.15
			10	275.15
28/11/2025	18:19:45.268	91		275.25
			91	275.25
			91	275.25
28/11/2025	18:19:14.429	5		275.15
			5	275.15
			5	275.15
28/11/2025	18:19:13.994	36		275.35
			36	275.35
			36	275.35
28/11/2025	18:19:01.232	2		275.35
			2	275.35
			2	275.35
28/11/2025	18:18:53.246	2		275.35
			2	275.35
			2	275.35
28/11/2025	18:18:36.465	4		275.15
			4	275.15
			4	275.15
28/11/2025	18:18:22.082	36		275.30
			36	275.30
			36	275.30
28/11/2025	18:18:02.705	18		275.20
			18	275.20
			18	275.20
28/11/2025	18:17:45.023	6		275.35
			6	275.35
			6	275.35
28/11/2025	18:17:11.080	15		275.35
			15	275.35
			15	275.35
28/11/2025	18:16:36.520	6		275.35
			6	275.35
			6	275.35
28/11/2025	18:16:34.308	1		275.35
			1	275.35
			1	275.35
28/11/2025	18:14:48.949	13		275.00
			13	275.00
			13	275.00
28/11/2025	18:14:32.116	50		275.00
			5	275.00
			50	275.00
			45	275.00
28/11/2025	18:14:19.913	70		274.80
			70	274.80
			70	274.80
28/11/2025	18:13:51.066	2		274.95
			2	274.95
			2	274.95
28/11/2025	18:13:16.558	55		274.90
			55	274.90
			55	274.90
28/11/2025	18:13:00.285	99		274.70
			99	274.70
			99	274.70
28/11/2025	18:12:31.733	10		274.80
			10	274.80
			10	274.80
28/11/2025	18:11:54.565	20		274.80
			20	274.80
			20	274.80
28/11/2025	18:11:35.042	50		274.80
			50	274.80
			50	274.80
28/11/2025	18:11:12.716	10		274.75
			10	274.75
			10	274.75
28/11/2025	18:08:48.494	369		274.45
			369	274.45
			369	274.45
28/11/2025	18:07:49.727	1		274.75
			1	274.75
			1	274.75
28/11/2025	18:07:34.824	20		274.65
			20	274.65
			20	274.65
28/11/2025	18:07:20.961	15		274.45
			15	274.45
			15	274.45
28/11/2025	18:07:18.621	1		274.45
			1	274.45
			1	274.45
28/11/2025	18:07:16.151	10		274.45
			10	274.45
			10	274.45
28/11/2025	18:07:00.611	1		274.40
			1	274.40
			1	274.40
28/11/2025	18:06:42.854	6		274.35
			6	274.35
			6	274.35
28/11/2025	18:05:20.977	10		274.30
			10	274.30
			10	274.30
28/11/2025	18:03:48.879	20		274.15
			20	274.15
			20	274.15
28/11/2025	18:02:58.976	2		274.30
			2	274.30
			2	274.30
28/11/2025	18:01:12.926	40		274.25
			40	274.25
			40	274.25
28/11/2025	18:00:05.256	35		274.20
			35	274.20
			35	274.20
28/11/2025	17:59:55.511	55		274.50
			55	274.50
			55	274.50
28/11/2025	17:59:55.407	2		274.30
			2	274.30
			2	274.30
28/11/2025	17:59:05.435	10		274.65
			10	274.65
			10	274.65
28/11/2025	17:58:20.806	1		274.45
			1	274.45
			1	274.45
28/11/2025	17:58:17.104	100		274.50
			100	274.50
			100	274.50
28/11/2025	17:58:00.208	75		274.25
			75	274.25
			75	274.25
28/11/2025	17:57:58.756	12		274.50
			12	274.50
			12	274.50
28/11/2025	17:57:49.207	1		274.45
			1	274.45
			1	274.45
28/11/2025	17:57:31.292	146		274.10
			146	274.10
			146	274.10
28/11/2025	17:56:56.352	3		274.30
			3	274.30
			3	274.30
28/11/2025	17:54:32.635	5		274.00
			5	274.00
			5	274.00
28/11/2025	17:54:10.324	3		274.10
			3	274.10
			3	274.10
28/11/2025	17:53:56.114	10		274.00
			10	274.00
			10	274.00
28/11/2025	17:53:41.759	2		274.20
			2	274.20
			2	274.20
28/11/2025	17:53:39.427	1		274.25
			1	274.25
			1	274.25
28/11/2025	17:53:23.046	11		274.30
			11	274.30
			11	274.30
28/11/2025	17:52:35.235	4		274.05
			4	274.05
			4	274.05
28/11/2025	17:52:17.526	15		273.85
			15	273.85
			15	273.85
28/11/2025	17:52:01.988	1		274.00
			1	274.00
			1	274.00
28/11/2025	17:52:00.724	25		273.80
			25	273.80
			25	273.80
28/11/2025	17:51:40.833	10		273.95
			10	273.95
			10	273.95
28/11/2025	17:51:15.765	15		273.90
			15	273.90
			15	273.90
28/11/2025	17:51:03.090	4		273.95
			4	273.95
			4	273.95
28/11/2025	17:49:56.137	3		273.80
			3	273.80
			3	273.80
28/11/2025	17:49:45.447	18		273.80
			18	273.80
			18	273.80
28/11/2025	17:48:54.043	2		273.75
			2	273.75
			2	273.75
28/11/2025	17:48:24.020	11		274.15
			11	274.15
			11	274.15
28/11/2025	17:47:38.576	10		273.90
			10	273.90
			10	273.90
28/11/2025	17:47:20.755	1		273.80
			1	273.80
			1	273.80
28/11/2025	17:47:16.640	25		274.00
			25	274.00
			25	274.00
28/11/2025	17:45:57.823	50		273.80
			50	273.80
			50	273.80
28/11/2025	17:45:49.393	220		274.00
			220	274.00
			220	274.00
28/11/2025	17:45:02.351	727		274.10
			727	274.10
			727	274.10
28/11/2025	17:43:37.822	16		274.00
			16	274.00
			16	274.00
28/11/2025	17:43:25.069	3		273.95
			3	273.95
			3	273.95
28/11/2025	17:42:43.987	3		274.00
			3	274.00
			3	274.00
28/11/2025	17:42:43.746	140		273.80
			140	273.80
			140	273.80
28/11/2025	17:42:30.992	2		273.90
			2	273.90
			2	273.90
28/11/2025	17:42:20.728	10		273.90
			10	273.90
			10	273.90
28/11/2025	17:42:15.745	1		274.00
			1	274.00
			1	274.00
28/11/2025	17:42:11.935	10		273.95
			10	273.95
			2	273.95
			6	273.95
			2	273.95
28/11/2025	17:42:10.511	4		274.10
			4	274.10
			4	274.10
28/11/2025	17:41:51.631	10		274.15
			10	274.15
			10	274.15
28/11/2025	17:41:48.878	1		274.15
			1	274.15
			1	274.15
28/11/2025	17:41:28.957	1		274.05
			1	274.05
			1	274.05
28/11/2025	17:41:21.827	100		274.05
			100	274.05
			100	274.05
28/11/2025	17:40:37.589	4		274.20
			4	274.20
			4	274.20
28/11/2025	17:40:21.860	18		274.25
			18	274.25
			18	274.25
28/11/2025	17:40:07.680	4		274.30
			4	274.30
			4	274.30
28/11/2025	17:40:00.814	3		274.25
			3	274.25
			3	274.25
28/11/2025	17:39:47.043	50		274.40
			50	274.40
			50	274.40
28/11/2025	17:39:04.685	3		274.45
			3	274.45
			3	274.45
28/11/2025	17:38:42.157	8		274.30
			8	274.30
			8	274.30
28/11/2025	17:38:12.559	2		274.20
			2	274.20
			2	274.20
28/11/2025	17:37:30.756	2		274.20
			2	274.20
			2	274.20
28/11/2025	17:37:06.110	5		274.20
			5	274.20
			5	274.20
28/11/2025	17:36:19.633	111		274.15
			111	274.15
			111	274.15
28/11/2025	17:36:11.131	72		274.25
			72	274.25
			72	274.25
28/11/2025	17:34:51.355	2		274.20
			2	274.20
			2	274.20
28/11/2025	17:34:29.471	60		274.20
			60	274.20
			60	274.20
28/11/2025	17:34:20.738	5		274.20
			5	274.20
			5	274.20
28/11/2025	17:34:12.563	2		274.20
			2	274.20
			2	274.20
28/11/2025	17:33:37.898	5		274.10
			5	274.10
			5	274.10
28/11/2025	17:33:14.366	9		273.85
			9	273.85
			9	273.85
28/11/2025	17:33:05.966	8		274.00
			8	274.00
			8	274.00
28/11/2025	17:32:10.906	1		274.00
			1	274.00
			1	274.00
28/11/2025	17:31:49.983	2		273.95
			2	273.95
			2	273.95
28/11/2025	17:31:22.796	15		273.90
			15	273.90
			15	273.90
28/11/2025	17:30:32.944	3		273.80
			3	273.80
			3	273.80
28/11/2025	17:29:55.830	98		273.60
			98	273.60
			98	273.60
28/11/2025	17:29:27.498	4		273.70
			4	273.70
			4	273.70
28/11/2025	17:29:22.467	35		273.70
			35	273.70
			35	273.70
28/11/2025	17:29:16.586	3		273.50
			3	273.50
			3	273.50
28/11/2025	17:29:15.362	4		273.50
			4	273.50
			4	273.50
28/11/2025	17:28:45.399	6		273.20
			6	273.20
			6	273.20
28/11/2025	17:28:37.932	2		273.35
			2	273.35
			2	273.35
28/11/2025	17:28:14.657	12		273.25
			12	273.25
			12	273.25
28/11/2025	17:28:07.774	50		273.30
			50	273.30
			50	273.30
28/11/2025	17:27:40.130	1		273.25
			1	273.25
			1	273.25
28/11/2025	17:27:30.442	30		273.25
			30	273.25
			30	273.25
28/11/2025	17:27:19.058	5		273.40
			5	273.40
			5	273.40
28/11/2025	17:27:18.484	10		273.30
			10	273.30
			10	273.30
28/11/2025	17:26:40.483	410		273.50
			400	273.50
			10	273.50
			410	273.50
28/11/2025	17:26:38.858	50		273.60
			50	273.60
			50	273.60
28/11/2025	17:26:24.110	2		273.85
			2	273.85
			2	273.85
28/11/2025	17:26:13.227	60		273.75
			60	273.75
			60	273.75
28/11/2025	17:26:13.125	13		273.75
			10	273.75
			3	273.75
			13	273.75
28/11/2025	17:26:11.861	237		273.90
			237	273.90
			237	273.90
28/11/2025	17:25:58.850	90		273.85
			90	273.85
			90	273.85
28/11/2025	17:24:58.573	5		274.00
			5	274.00
			5	274.00
28/11/2025	17:24:55.406	125		273.90
			125	273.90
			125	273.90
28/11/2025	17:24:48.237	17		273.90
			17	273.90
			17	273.90
28/11/2025	17:24:44.885	5		273.95
			5	273.95
			5	273.95
28/11/2025	17:24:43.915	26		273.95
			26	273.95
			26	273.95
28/11/2025	17:24:21.254	1		274.05
			1	274.05
			1	274.05
28/11/2025	17:24:20.152	5		274.05
			5	274.05
			5	274.05
28/11/2025	17:24:07.973	4		274.20
			4	274.20
			4	274.20
28/11/2025	17:23:13.423	2		274.40
			2	274.40
			2	274.40
28/11/2025	17:22:22.989	350		274.00
			350	274.00
			350	274.00
28/11/2025	17:21:48.677	4		274.20
			4	274.20
			4	274.20
28/11/2025	17:21:46.038	25		274.05
			25	274.05
			25	274.05
28/11/2025	17:21:34.233	6		274.00
			2	274.00
			6	274.00
			4	274.00
28/11/2025	17:21:24.739	100		274.10
			100	274.10
			100	274.10
28/11/2025	17:20:58.764	7		273.95
			7	273.95
			7	273.95
28/11/2025	17:20:58.592	77		274.00
			3	274.00
			20	274.00
			10	274.00
			2	274.00
			20	274.00
			20	274.00
			77	274.00
			2	274.00
28/11/2025	17:20:16.037	12		274.20
			12	274.20
			12	274.20
28/11/2025	17:20:15.493	20		274.15
			8	274.15
			20	274.15
			12	274.15
28/11/2025	17:19:55.605	6		274.35
			6	274.35
			6	274.35
28/11/2025	17:19:45.655	11		274.25
			11	274.25
			11	274.25
28/11/2025	17:19:39.922	17		274.20
			17	274.20
			17	274.20
28/11/2025	17:19:23.688	18		274.30
			18	274.30
			18	274.30
28/11/2025	17:19:18.524	4		274.30
			4	274.30
			4	274.30
28/11/2025	17:18:50.234	17		274.20
			17	274.20
			17	274.20
28/11/2025	17:18:36.820	38		274.30
			38	274.30
			38	274.30
28/11/2025	17:18:33.901	14		274.25
			14	274.25
			14	274.25
28/11/2025	17:18:18.463	169		274.30
			169	274.30
			169	274.30
28/11/2025	17:18:11.921	12		274.50
			12	274.50
			12	274.50
28/11/2025	17:17:15.394	22		274.55
			22	274.55
			22	274.55
28/11/2025	17:16:50.977	10		274.55
			10	274.55
			10	274.55
28/11/2025	17:16:09.239	1		274.65
			1	274.65
			1	274.65
28/11/2025	17:14:58.332	18		274.40
			18	274.40
			18	274.40
28/11/2025	17:14:31.966	36		274.40
			36	274.40
			36	274.40
28/11/2025	17:14:31.256	40		274.30
			40	274.30
			40	274.30
28/11/2025	17:14:02.038	50		274.25
			50	274.25
			50	274.25
28/11/2025	17:13:54.914	4		274.20
			4	274.20
			4	274.20
28/11/2025	17:13:48.558	10		274.35
			10	274.35
			10	274.35
28/11/2025	17:13:48.513	1		274.20
			1	274.20
			1	274.20
28/11/2025	17:13:26.896	10		274.20
			10	274.20
			10	274.20
28/11/2025	17:13:24.827	25		274.20
			25	274.20
			25	274.20
28/11/2025	17:12:49.824	5		274.40
			5	274.40
			5	274.40
28/11/2025	17:12:49.338	7		274.40
			7	274.40
			7	274.40
28/11/2025	17:12:42.448	15		274.35
			15	274.35
			15	274.35
28/11/2025	17:12:29.039	1		274.40
			1	274.40
			1	274.40
28/11/2025	17:12:19.895	5		274.40
			5	274.40
			5	274.40
28/11/2025	17:11:56.145	10		274.40
			10	274.40
			10	274.40
28/11/2025	17:11:40.795	22		274.35
			22	274.35
			22	274.35
28/11/2025	17:11:36.647	50		274.45
			50	274.45
			50	274.45
28/11/2025	17:11:25.326	4		274.50
			4	274.50
			4	274.50
28/11/2025	17:11:09.914	15		274.55
			15	274.55
			15	274.55
28/11/2025	17:10:29.223	21		274.90
			21	274.90
			21	274.90
28/11/2025	17:10:17.162	2		275.00
			2	275.00
			2	275.00
28/11/2025	17:09:43.000	4		274.90
			4	274.90
			4	274.90
28/11/2025	17:09:42.140	15		274.90
			15	274.90
			15	274.90
28/11/2025	17:09:14.281	40		275.00
			40	275.00
			40	275.00
28/11/2025	17:09:11.704	3		274.95
			3	274.95
			3	274.95
28/11/2025	17:09:04.790	20		275.10
			20	275.10
			20	275.10
28/11/2025	17:08:40.001	1		274.85
			1	274.85
			1	274.85
28/11/2025	17:08:05.726	420		274.95
			420	274.95
			420	274.95
28/11/2025	17:07:59.009	1		274.95
			1	274.95
			1	274.95
28/11/2025	17:07:39.519	13		275.05
			13	275.05
			13	275.05
28/11/2025	17:07:12.959	21		275.00
			21	275.00
			21	275.00
28/11/2025	17:07:09.390	6		274.95
			6	274.95
			6	274.95
28/11/2025	17:06:48.828	60		274.85
			60	274.85
			60	274.85
28/11/2025	17:06:28.593	1		274.70
			1	274.70
			1	274.70
28/11/2025	17:06:06.044	1		274.65
			1	274.65
			1	274.65
28/11/2025	17:05:35.512	157		274.90
			1	274.90
			156	274.90
			2	274.90
			155	274.90

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 475.00
Ask: 1 484.00
Volume: 49 980
-2.86%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
28/11/2025 @ 19:46:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice