Tradegate Exchange

Alphabet Inc. Class A

934

613

141.04

Date	Time	Volume	Order Volume	Price
12/05/2025	10:06:23.561	17		141.04
			17	141.04
			17	141.04
12/05/2025	10:06:09.349	140		141.08
			140	141.08
			140	141.08
12/05/2025	10:06:05.066	250		141.10
			250	141.10
			250	141.10
12/05/2025	10:06:04.970	11		141.10
			11	141.10
			11	141.10
12/05/2025	10:06:01.146	20		141.16
			20	141.16
			20	141.16
12/05/2025	10:05:45.678	8		141.20
			8	141.20
			8	141.20
12/05/2025	10:05:33.905	16		141.18
			16	141.18
			16	141.18
12/05/2025	10:05:22.808	30		141.18
			30	141.18
			30	141.18
12/05/2025	10:05:10.354	20		141.14
			20	141.14
			20	141.14
12/05/2025	10:05:08.026	150		141.18
			150	141.18
			150	141.18
12/05/2025	10:05:06.861	50		141.16
			50	141.16
			50	141.16
12/05/2025	10:05:06.267	15		141.28
			15	141.28
			15	141.28
12/05/2025	10:04:59.353	30		141.34
			30	141.34
			30	141.34
12/05/2025	10:04:45.339	51		141.34
			51	141.34
			51	141.34
12/05/2025	10:04:27.189	50		141.34
			50	141.34
			50	141.34
12/05/2025	10:04:20.659	261		141.26
			261	141.26
			261	141.26
12/05/2025	10:04:20.580	22		141.20
			22	141.20
			22	141.20
12/05/2025	10:04:20.509	23		141.12
			23	141.12
			23	141.12
12/05/2025	10:04:19.547	504		141.12
			14	141.12
			504	141.12
			490	141.12
12/05/2025	10:02:15.425	50		141.20
			50	141.20
			50	141.20
12/05/2025	10:02:12.195	10		141.18
			10	141.18
			10	141.18
12/05/2025	10:02:11.008	163		141.10
			7	141.10
			163	141.10
			156	141.10
12/05/2025	10:01:30.944	10		140.88
			10	140.88
			10	140.88
12/05/2025	10:01:23.390	20		140.92
			20	140.92
			20	140.92
12/05/2025	10:01:10.317	50		141.08
			50	141.08
			50	141.08
12/05/2025	10:01:09.099	108		141.02
			108	141.02
			108	141.02
12/05/2025	10:01:06.991	2		141.12
			2	141.12
			2	141.12
12/05/2025	10:01:06.084	13		141.02
			13	141.02
			13	141.02
12/05/2025	10:01:04.757	1		141.14
			1	141.14
			1	141.14
12/05/2025	10:00:52.055	3		141.00
			3	141.00
			3	141.00
12/05/2025	10:00:35.350	10		141.04
			10	141.04
			10	141.04
12/05/2025	10:00:25.256	22		140.94
			22	140.94
			22	140.94
12/05/2025	10:00:23.456	3		140.90
			3	140.90
			3	140.90
12/05/2025	10:00:17.251	10		140.76
			10	140.76
			10	140.76
12/05/2025	10:00:05.632	60		140.66
			30	140.66
			30	140.66
			60	140.66
12/05/2025	10:00:05.534	100		140.66
			100	140.66
			100	140.66
12/05/2025	10:00:00.525	500		141.06
			500	141.06
			500	141.06
12/05/2025	09:59:58.532	100		141.10
			100	141.10
			100	141.10
12/05/2025	09:59:57.249	1		141.10
			1	141.10
			1	141.10
12/05/2025	09:59:25.863	2		141.06
			2	141.06
			2	141.06
12/05/2025	09:59:09.530	5		141.10
			5	141.10
			5	141.10
12/05/2025	09:59:08.457	3		141.10
			3	141.10
			3	141.10
12/05/2025	09:59:08.166	50		141.10
			50	141.10
			50	141.10
12/05/2025	09:58:51.684	36		141.06
			36	141.06
			36	141.06
12/05/2025	09:58:32.634	8		141.12
			8	141.12
			8	141.12
12/05/2025	09:58:27.592	20		141.10
			10	141.10
			20	141.10
			10	141.10
12/05/2025	09:58:25.928	50		141.16
			50	141.16
			50	141.16
12/05/2025	09:58:11.800	28		141.14
			28	141.14
			28	141.14
12/05/2025	09:58:05.195	8		141.10
			8	141.10
			8	141.10
12/05/2025	09:57:39.911	1		141.08
			1	141.08
			1	141.08
12/05/2025	09:57:27.435	100		141.06
			100	141.06
			100	141.06
12/05/2025	09:57:06.962	50		141.12
			50	141.12
			50	141.12
12/05/2025	09:56:36.826	50		141.08
			50	141.08
			50	141.08
12/05/2025	09:56:18.503	7		141.10
			7	141.10
			7	141.10
12/05/2025	09:56:16.455	49		141.26
			49	141.26
			49	141.26
12/05/2025	09:56:00.509	500		141.20
			500	141.20
			500	141.20
12/05/2025	09:55:59.801	164		141.18
			164	141.18
			164	141.18
12/05/2025	09:55:47.045	500		141.20
			500	141.20
			500	141.20
12/05/2025	09:55:45.630	24		141.20
			24	141.20
			24	141.20
12/05/2025	09:55:19.377	500		141.00
			500	141.00
			500	141.00
12/05/2025	09:55:13.295	376		141.00
			15	141.00
			376	141.00
			71	141.00
			215	141.00
			75	141.00
12/05/2025	09:55:11.528	10		141.06
			10	141.06
			10	141.06
12/05/2025	09:55:11.438	1		141.08
			1	141.08
			1	141.08
12/05/2025	09:55:10.048	20		141.08
			20	141.08
			20	141.08
12/05/2025	09:54:59.563	17		140.96
			17	140.96
			3	140.96
			14	140.96
12/05/2025	09:54:59.533	40		141.00
			5	141.00
			40	141.00
			35	141.00
12/05/2025	09:54:51.297	500		141.00
			500	141.00
			500	141.00
12/05/2025	09:54:44.110	5		141.04
			5	141.04
			5	141.04
12/05/2025	09:54:41.594	15		141.04
			15	141.04
			15	141.04
12/05/2025	09:54:40.958	100		141.08
			100	141.08
			100	141.08
12/05/2025	09:54:30.586	14		141.08
			14	141.08
			14	141.08
12/05/2025	09:54:28.531	20		141.04
			20	141.04
			20	141.04
12/05/2025	09:53:56.572	1		141.16
			1	141.16
			1	141.16
12/05/2025	09:53:52.755	14		141.16
			14	141.16
			14	141.16
12/05/2025	09:53:44.568	100		141.16
			100	141.16
			100	141.16
12/05/2025	09:53:35.402	8		141.08
			8	141.08
			8	141.08
12/05/2025	09:53:22.967	36		141.08
			35	141.08
			36	141.08
			1	141.08
12/05/2025	09:52:57.296	40		141.18
			40	141.18
			40	141.18
12/05/2025	09:52:42.319	300		141.10
			300	141.10
			300	141.10
12/05/2025	09:52:41.356	50		141.14
			50	141.14
			50	141.14
12/05/2025	09:52:13.566	5		141.20
			5	141.20
			5	141.20
12/05/2025	09:51:57.810	6		141.24
			6	141.24
			6	141.24
12/05/2025	09:51:50.965	9		141.10
			9	141.10
			9	141.10
12/05/2025	09:51:29.560	40		141.14
			40	141.14
			40	141.14
12/05/2025	09:51:28.497	4		141.14
			4	141.14
			4	141.14
12/05/2025	09:51:14.034	55		141.10
			55	141.10
			55	141.10
12/05/2025	09:51:10.131	3		141.14
			3	141.14
			3	141.14
12/05/2025	09:51:10.004	8		141.14
			8	141.14
			8	141.14
12/05/2025	09:50:40.372	3		141.04
			3	141.04
			3	141.04
12/05/2025	09:50:11.938	10		141.14
			10	141.14
			10	141.14
12/05/2025	09:50:07.705	30		141.22
			30	141.22
			30	141.22
12/05/2025	09:50:03.192	9		141.22
			9	141.22
			9	141.22
12/05/2025	09:49:56.359	25		141.12
			25	141.12
			25	141.12
12/05/2025	09:49:54.881	4		141.20
			4	141.20
			4	141.20
12/05/2025	09:49:52.163	15		141.18
			15	141.18
			15	141.18
12/05/2025	09:49:43.600	100		141.10
			100	141.10
			100	141.10
12/05/2025	09:49:36.282	7		141.08
			7	141.08
			7	141.08
12/05/2025	09:49:26.316	35		141.08
			35	141.08
			35	141.08
12/05/2025	09:48:57.189	10		141.04
			10	141.04
			10	141.04
12/05/2025	09:48:55.349	42		141.18
			42	141.18
			42	141.18
12/05/2025	09:48:54.881	85		141.18
			2	141.18
			50	141.18
			3	141.18
			85	141.18
			30	141.18
12/05/2025	09:48:06.747	500		141.14
			500	141.14
			500	141.14
12/05/2025	09:47:58.862	200		141.16
			200	141.16
			200	141.16
12/05/2025	09:47:49.980	175		141.20
			175	141.20
			175	141.20
12/05/2025	09:47:47.604	4		141.22
			4	141.22
			4	141.22
12/05/2025	09:47:47.136	6		141.22
			6	141.22
			6	141.22
12/05/2025	09:47:40.358	70		141.22
			70	141.22
			70	141.22
12/05/2025	09:47:39.141	35		141.22
			35	141.22
			35	141.22
12/05/2025	09:47:28.670	250		141.22
			250	141.22
			250	141.22
12/05/2025	09:47:08.358	8		141.38
			8	141.38
			8	141.38
12/05/2025	09:47:00.606	5		141.40
			5	141.40
			5	141.40
12/05/2025	09:46:41.247	11		141.42
			11	141.42
			11	141.42
12/05/2025	09:46:31.274	5		141.34
			5	141.34
			5	141.34
12/05/2025	09:46:21.815	20		141.26
			20	141.26
			20	141.26
12/05/2025	09:46:20.636	1		141.34
			1	141.34
			1	141.34
12/05/2025	09:46:10.878	191		141.42
			191	141.42
			191	141.42
12/05/2025	09:46:06.122	21		141.42
			21	141.42
			21	141.42
12/05/2025	09:46:06.065	3		141.32
			3	141.32
			3	141.32
12/05/2025	09:46:04.306	140		141.42
			60	141.42
			10	141.42
			110	141.42
			30	141.42
			70	141.42
12/05/2025	09:45:42.659	106		141.22
			106	141.22
			106	141.22
12/05/2025	09:45:39.390	14		141.30
			14	141.30
			14	141.30
12/05/2025	09:45:35.971	50		141.30
			50	141.30
			50	141.30
12/05/2025	09:45:32.652	5		141.30
			5	141.30
			5	141.30
12/05/2025	09:45:31.584	117		141.30
			117	141.30
			117	141.30
12/05/2025	09:45:28.705	45		141.26
			45	141.26
			45	141.26
12/05/2025	09:45:23.462	2		141.44
			2	141.44
			2	141.44
12/05/2025	09:44:54.431	2		141.34
			2	141.34
			2	141.34
12/05/2025	09:44:50.823	4		141.30
			4	141.30
			4	141.30
12/05/2025	09:44:48.647	93		141.34
			70	141.34
			4	141.34
			10	141.34
			9	141.34
			4	141.34
			37	141.34
			52	141.34
12/05/2025	09:43:40.293	400		141.20
			400	141.20
			400	141.20
12/05/2025	09:43:39.689	20		141.20
			20	141.20
			20	141.20
12/05/2025	09:43:35.294	3		141.20
			3	141.20
			3	141.20
12/05/2025	09:43:31.773	70		141.20
			70	141.20
			70	141.20
12/05/2025	09:43:28.703	150		141.16
			150	141.16
			150	141.16
12/05/2025	09:43:26.794	162		141.22
			162	141.22
			162	141.22
12/05/2025	09:43:25.859	16		141.18
			16	141.18
			16	141.18
12/05/2025	09:43:19.069	10		141.18
			10	141.18
			10	141.18
12/05/2025	09:43:13.921	35		141.14
			35	141.14
			35	141.14
12/05/2025	09:43:07.593	83		141.22
			42	141.22
			14	141.22
			78	141.22
			5	141.22
			15	141.22
			12	141.22
12/05/2025	09:42:41.963	211		141.16
			211	141.16
			211	141.16
12/05/2025	09:42:30.516	544		141.16
			4	141.16
			500	141.16
			20	141.16
			1	141.16
			25	141.16
			32	141.16
			10	141.16
			100	141.16
			14	141.16
			362	141.16
			20	141.16
12/05/2025	09:41:08.587	250		141.42
			250	141.42
			250	141.42
12/05/2025	09:41:06.332	5		141.42
			5	141.42
			5	141.42
12/05/2025	09:41:05.942	5		141.42
			5	141.42
			5	141.42
12/05/2025	09:41:05.184	1		141.46
			1	141.46
			1	141.46
12/05/2025	09:40:38.407	100		141.44
			100	141.44
			100	141.44
12/05/2025	09:40:32.261	10		141.46
			10	141.46
			10	141.46
12/05/2025	09:40:30.494	5		141.42
			5	141.42
			5	141.42
12/05/2025	09:40:24.042	1		141.48
			1	141.48
			1	141.48
12/05/2025	09:40:23.666	10		141.48
			10	141.48
			10	141.48
12/05/2025	09:40:09.552	15		141.48
			15	141.48
			15	141.48
12/05/2025	09:40:05.843	35		141.48
			35	141.48
			35	141.48
12/05/2025	09:40:03.829	51		141.42
			51	141.42
			51	141.42
12/05/2025	09:39:39.796	50		141.48
			50	141.48
			50	141.48
12/05/2025	09:39:38.680	4		141.42
			4	141.42
			4	141.42
12/05/2025	09:39:31.276	9		141.48
			9	141.48
			9	141.48
12/05/2025	09:39:31.212	6		141.44
			6	141.44
			6	141.44
12/05/2025	09:39:05.457	118		141.46
			118	141.46
			118	141.46
12/05/2025	09:38:39.350	5		141.56
			5	141.56
			5	141.56
12/05/2025	09:38:22.235	30		141.62
			10	141.62
			20	141.62
			30	141.62
12/05/2025	09:38:21.112	10		141.62
			10	141.62
			10	141.62
12/05/2025	09:38:21.066	21		141.48
			14	141.48
			6	141.48
			7	141.48
			15	141.48
12/05/2025	09:37:01.539	500		141.58
			500	141.58
			500	141.58
12/05/2025	09:36:55.289	2		141.58
			2	141.58
			2	141.58
12/05/2025	09:36:54.501	8		141.58
			8	141.58
			8	141.58
12/05/2025	09:36:49.068	150		141.50
			150	141.50
			150	141.50
12/05/2025	09:36:44.261	44		141.60
			44	141.60
			44	141.60
12/05/2025	09:36:43.153	133		141.60
			133	141.60
			133	141.60
12/05/2025	09:36:30.619	100		141.52
			100	141.52
			100	141.52
12/05/2025	09:36:27.045	5		141.58
			5	141.58
			5	141.58
12/05/2025	09:36:20.517	3		141.64
			3	141.64
			3	141.64
12/05/2025	09:36:17.242	30		141.58
			30	141.58
			30	141.58
12/05/2025	09:36:10.488	250		141.60
			250	141.60
			250	141.60
12/05/2025	09:36:06.208	20		141.60
			20	141.60
			20	141.60
12/05/2025	09:35:48.261	111		141.70
			71	141.70
			40	141.70
			111	141.70
12/05/2025	09:35:42.143	160		141.72
			160	141.72
			160	141.72
12/05/2025	09:35:37.349	7		141.76
			7	141.76
			7	141.76
12/05/2025	09:35:34.954	12		141.78
			12	141.78
			12	141.78
12/05/2025	09:35:24.146	250		141.72
			250	141.72
			250	141.72
12/05/2025	09:35:09.335	140		141.86
			140	141.86
			140	141.86
12/05/2025	09:35:05.851	4		141.72
			4	141.72
			4	141.72
12/05/2025	09:35:04.469	12		141.86
			12	141.86
			12	141.86
12/05/2025	09:34:51.327	2		141.72
			2	141.72
			2	141.72
12/05/2025	09:34:50.570	14		141.76
			14	141.76
			14	141.76
12/05/2025	09:34:48.213	250		141.72
			250	141.72
			250	141.72
12/05/2025	09:34:44.947	40		141.80
			40	141.80
			40	141.80
12/05/2025	09:34:44.792	440		141.90
			3	141.90
			11	141.90
			1	141.90
			33	141.90
			20	141.90
			25	141.90
			18	141.90
			1	141.90
			25	141.90
			350	141.90
			1	141.90
			142	141.90
			250	141.90
12/05/2025	09:33:04.490	100		141.82
			100	141.82
			100	141.82
12/05/2025	09:33:02.961	42		141.82
			42	141.82
			42	141.82
12/05/2025	09:32:57.821	5		141.90
			5	141.90
			5	141.90
12/05/2025	09:32:51.184	17		141.90
			17	141.90
			17	141.90
12/05/2025	09:32:43.965	8		141.90
			8	141.90
			8	141.90
12/05/2025	09:32:41.509	8		141.90
			8	141.90
			8	141.90
12/05/2025	09:32:29.731	35		141.82
			35	141.82
			30	141.82
			5	141.82
12/05/2025	09:32:08.545	100		141.72
			100	141.72
			100	141.72
12/05/2025	09:31:48.254	30		141.88
			30	141.88
			30	141.88
12/05/2025	09:31:45.823	15		141.72
			15	141.72
			15	141.72
12/05/2025	09:31:34.242	15		141.92
			15	141.92
			15	141.92
12/05/2025	09:31:21.792	1		141.78
			1	141.78
			1	141.78
12/05/2025	09:31:14.720	20		141.96
			20	141.96
			20	141.96
12/05/2025	09:31:11.095	12		141.80
			12	141.80
			12	141.80
12/05/2025	09:30:46.124	14		141.92
			14	141.92
			14	141.92
12/05/2025	09:30:43.458	15		142.06
			15	142.06
			15	142.06
12/05/2025	09:30:37.581	50		142.10
			50	142.10
			50	142.10
12/05/2025	09:30:32.952	93		141.96
			93	141.96
			93	141.96
12/05/2025	09:30:31.082	10		142.08
			10	142.08
			10	142.08
12/05/2025	09:30:25.869	14		142.10
			14	142.10
			14	142.10
12/05/2025	09:30:14.513	43		142.04
			43	142.04
			43	142.04
12/05/2025	09:30:05.171	3		142.04
			3	142.04
			3	142.04
12/05/2025	09:30:01.222	1		142.04
			1	142.04
			1	142.04
12/05/2025	09:29:46.244	15		141.96
			15	141.96
			15	141.96
12/05/2025	09:29:44.797	10		142.02
			10	142.02
			10	142.02
12/05/2025	09:29:43.757	212		142.00
			10	142.00
			18	142.00
			100	142.00
			25	142.00
			10	142.00
			20	142.00
			29	142.00
			212	142.00
12/05/2025	09:29:26.211	500		141.94
			500	141.94
			500	141.94
12/05/2025	09:29:25.500	8		141.94
			8	141.94
			8	141.94
12/05/2025	09:29:23.140	5		141.94
			5	141.94
			5	141.94
12/05/2025	09:28:52.376	246		141.78
			246	141.78
			246	141.78
12/05/2025	09:28:50.333	18		141.78
			18	141.78
			18	141.78
12/05/2025	09:28:48.835	70		141.82
			70	141.82
			70	141.82
12/05/2025	09:28:41.515	7		141.88
			7	141.88
			7	141.88
12/05/2025	09:28:35.420	50		141.94
			12	141.94
			38	141.94
			50	141.94
12/05/2025	09:28:15.042	11		141.82
			11	141.82
			11	141.82
12/05/2025	09:28:13.110	2		141.78
			2	141.78
			2	141.78
12/05/2025	09:27:58.966	15		141.78
			15	141.78
			15	141.78
12/05/2025	09:27:46.371	50		141.76
			50	141.76
			50	141.76
12/05/2025	09:27:14.039	25		141.66
			25	141.66
			25	141.66
12/05/2025	09:27:04.096	20		141.64
			20	141.64
			20	141.64
12/05/2025	09:26:50.157	34		141.70
			34	141.70
			34	141.70
12/05/2025	09:26:47.481	20		141.70
			20	141.70
			20	141.70
12/05/2025	09:26:38.505	190		141.72
			190	141.72
			190	141.72
12/05/2025	09:26:35.888	33		141.86
			33	141.86
			33	141.86
12/05/2025	09:26:29.854	205		141.74
			205	141.74
			205	141.74
12/05/2025	09:26:18.901	20		141.82
			20	141.82
			20	141.82
12/05/2025	09:26:16.833	5		141.82
			5	141.82
			5	141.82
12/05/2025	09:26:16.542	50		141.82
			50	141.82
			50	141.82
12/05/2025	09:26:08.763	70		141.66
			70	141.66
			70	141.66
12/05/2025	09:26:03.926	20		141.70
			20	141.70
			20	141.70
12/05/2025	09:25:45.396	3		141.68
			3	141.68
			3	141.68
12/05/2025	09:25:39.700	10		141.74
			10	141.74
			10	141.74
12/05/2025	09:25:38.459	2		141.74
			2	141.74
			2	141.74
12/05/2025	09:25:25.727	4		141.60
			4	141.60
			4	141.60
12/05/2025	09:25:22.556	380		141.60
			380	141.60
			380	141.60
12/05/2025	09:25:21.347	141		141.70
			141	141.70
			141	141.70
12/05/2025	09:25:09.464	500		141.48
			500	141.48
			500	141.48
12/05/2025	09:25:02.937	3		141.62
			3	141.62
			3	141.62
12/05/2025	09:24:54.619	25		141.56
			10	141.56
			15	141.56
			6	141.56
			19	141.56
12/05/2025	09:24:07.366	500		141.48
			500	141.48
			500	141.48
12/05/2025	09:24:07.095	10		141.50
			10	141.50
			10	141.50
12/05/2025	09:23:59.735	2		141.52
			2	141.52
			2	141.52
12/05/2025	09:23:50.414	23		141.32
			23	141.32
			23	141.32
12/05/2025	09:23:37.319	10		141.30
			10	141.30
			10	141.30
12/05/2025	09:23:14.543	20		141.38
			20	141.38
			20	141.38
12/05/2025	09:23:08.570	150		141.38
			150	141.38
			150	141.38
12/05/2025	09:22:53.626	50		141.36
			14	141.36
			50	141.36
			36	141.36
12/05/2025	09:22:30.521	144		141.20
			144	141.20
			144	141.20
12/05/2025	09:22:18.784	25		141.10
			25	141.10
			25	141.10
12/05/2025	09:22:08.866	9		141.18
			9	141.18
			9	141.18
12/05/2025	09:21:54.694	40		141.18
			40	141.18
			40	141.18
12/05/2025	09:21:53.874	1		141.18
			1	141.18
			1	141.18
12/05/2025	09:21:45.148	37		141.12
			37	141.12
			37	141.12
12/05/2025	09:21:33.126	51		141.10
			51	141.10
			51	141.10
12/05/2025	09:20:57.527	2		141.08
			2	141.08
			2	141.08
12/05/2025	09:20:53.737	10		141.20
			10	141.20
			10	141.20
12/05/2025	09:20:53.074	70		141.20
			70	141.20
			70	141.20
12/05/2025	09:20:23.747	12		141.04
			12	141.04
			12	141.04
12/05/2025	09:20:17.896	325		141.06
			325	141.06
			325	141.06
12/05/2025	09:20:15.779	113		141.10
			113	141.10
			113	141.10
12/05/2025	09:19:50.260	150		141.02
			150	141.02
			150	141.02
12/05/2025	09:19:43.476	13		140.94
			13	140.94
			13	140.94
12/05/2025	09:19:42.384	7		140.94
			7	140.94
			7	140.94
12/05/2025	09:19:24.747	5		140.94
			5	140.94
			5	140.94
12/05/2025	09:19:19.499	29		140.94
			29	140.94
			29	140.94
12/05/2025	09:19:11.103	150		141.04
			150	141.04
			150	141.04
12/05/2025	09:19:04.035	3		141.04
			3	141.04
			3	141.04
12/05/2025	09:18:46.698	20		141.02
			20	141.02
			20	141.02
12/05/2025	09:18:30.493	4		141.02
			4	141.02
			4	141.02
12/05/2025	09:18:25.681	15		141.00
			15	141.00
			15	141.00
12/05/2025	09:18:24.892	1		141.02
			1	141.02
			1	141.02
12/05/2025	09:18:18.275	55		140.88
			55	140.88
			55	140.88
12/05/2025	09:18:15.004	5		140.88
			5	140.88
			5	140.88
12/05/2025	09:17:45.258	60		141.12
			60	141.12
			60	141.12
12/05/2025	09:17:29.689	28		141.00
			21	141.00
			7	141.00
			28	141.00
12/05/2025	09:17:29.504	274		141.00
			150	141.00
			106	141.00
			10	141.00
			15	141.00
			2	141.00
			200	141.00
			8	141.00
			7	141.00
			50	141.00
12/05/2025	09:16:45.596	100		140.98
			100	140.98
			100	140.98
12/05/2025	09:16:42.696	10		140.98
			10	140.98
			10	140.98
12/05/2025	09:16:41.844	6		140.98
			6	140.98
			6	140.98
12/05/2025	09:16:40.023	60		140.90
			60	140.90
			60	140.90
12/05/2025	09:16:35.794	250		140.92
			250	140.92
			250	140.92
12/05/2025	09:16:28.794	500		140.86
			500	140.86
			500	140.86
12/05/2025	09:16:25.484	1		140.86
			1	140.86
			1	140.86
12/05/2025	09:16:24.037	221		140.90
			3	140.90
			35	140.90
			215	140.90
			6	140.90
			100	140.90
			8	140.90
			40	140.90
			35	140.90
12/05/2025	09:15:42.715	71		140.90
			71	140.90
			71	140.90
12/05/2025	09:15:32.247	20		140.80
			20	140.80
			20	140.80
12/05/2025	09:15:29.756	294		140.80
			73	140.80
			294	140.80
			221	140.80
12/05/2025	09:15:25.114	178		140.78
			178	140.78
			178	140.78
12/05/2025	09:15:20.447	836		140.72
			80	140.72
			7	140.72
			10	140.72
			71	140.72
			29	140.72
			38	140.72
			800	140.72
			15	140.72
			585	140.72
			36	140.72
			1	140.72
12/05/2025	09:13:24.510	140		140.78
			140	140.78
			140	140.78
12/05/2025	09:13:19.301	109		140.78
			9	140.78
			7	140.78
			8	140.78
			85	140.78
			47	140.78
			2	140.78
			60	140.78
12/05/2025	09:11:51.084	129		140.64
			129	140.64
			129	140.64
12/05/2025	09:11:44.949	500		140.62
			500	140.62
			500	140.62
12/05/2025	09:11:44.501	22		140.62
			2	140.62
			22	140.62
			20	140.62
12/05/2025	09:11:42.069	18		140.58
			18	140.58
			18	140.58
12/05/2025	09:11:40.231	450		140.50
			23	140.50
			60	140.50
			11	140.50
			8	140.50
			43	140.50
			150	140.50
			4	140.50
			20	140.50
			43	140.50
			143	140.50
			70	140.50
			35	140.50
			8	140.50
			136	140.50
			96	140.50
			50	140.50

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: 1 582.50
Ask: 1 583.50
Volume: 70 930
-6.72%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:06:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice