Tradegate Exchange

Alphabet Inc. Class A

1243

1135

146.84

Date	Time	Volume	Order Volume	Price
15/05/2025	20:14:17.646	10		146.84
			10	146.84
			10	146.84
15/05/2025	20:14:12.153	7		146.86
			7	146.86
			7	146.86
15/05/2025	20:13:16.677	8		146.88
			8	146.88
			8	146.88
15/05/2025	20:13:09.888	1		146.82
			1	146.82
			1	146.82
15/05/2025	20:13:07.298	100		146.80
			100	146.80
			100	146.80
15/05/2025	20:13:02.411	10		146.88
			10	146.88
			10	146.88
15/05/2025	20:12:51.707	40		146.90
			40	146.90
			40	146.90
15/05/2025	20:12:06.655	470		146.90
			470	146.90
			470	146.90
15/05/2025	20:11:32.368	100		147.00
			100	147.00
			100	147.00
15/05/2025	20:10:52.819	7		146.98
			7	146.98
			7	146.98
15/05/2025	20:10:47.246	1		146.98
			1	146.98
			1	146.98
15/05/2025	20:09:38.543	10		147.00
			10	147.00
			10	147.00
15/05/2025	20:09:34.964	1		146.98
			1	146.98
			1	146.98
15/05/2025	20:09:12.319	14		147.08
			14	147.08
			14	147.08
15/05/2025	20:08:47.599	196		147.00
			50	147.00
			2	147.00
			10	147.00
			70	147.00
			64	147.00
			196	147.00
15/05/2025	20:08:16.567	2		147.08
			2	147.08
			2	147.08
15/05/2025	20:06:08.301	100		147.14
			100	147.14
			100	147.14
15/05/2025	20:05:41.449	70		147.22
			70	147.22
			70	147.22
15/05/2025	20:05:29.081	161		147.16
			161	147.16
			161	147.16
15/05/2025	20:05:26.315	17		147.20
			17	147.20
			17	147.20
15/05/2025	20:03:24.447	3		147.22
			3	147.22
			3	147.22
15/05/2025	20:03:19.038	20		147.32
			20	147.32
			20	147.32
15/05/2025	20:02:32.907	5		147.46
			5	147.46
			5	147.46
15/05/2025	20:02:27.928	10		147.46
			10	147.46
			10	147.46
15/05/2025	20:00:11.453	3		147.48
			3	147.48
			3	147.48
15/05/2025	19:59:32.130	20		147.52
			20	147.52
			20	147.52
15/05/2025	19:59:26.653	13		147.50
			13	147.50
			13	147.50
15/05/2025	19:59:03.418	7		147.56
			7	147.56
			7	147.56
15/05/2025	19:58:18.133	1		147.58
			1	147.58
			1	147.58
15/05/2025	19:57:58.919	34		147.56
			34	147.56
			34	147.56
15/05/2025	19:55:50.379	1		147.54
			1	147.54
			1	147.54
15/05/2025	19:54:13.904	7		147.58
			7	147.58
			7	147.58
15/05/2025	19:53:15.222	382		147.70
			382	147.70
			382	147.70
15/05/2025	19:52:27.438	1		147.68
			1	147.68
			1	147.68
15/05/2025	19:51:09.588	3		147.60
			3	147.60
			3	147.60
15/05/2025	19:48:40.295	6		147.62
			6	147.62
			6	147.62
15/05/2025	19:48:29.621	1		147.56
			1	147.56
			1	147.56
15/05/2025	19:48:06.640	11		147.60
			11	147.60
			11	147.60
15/05/2025	19:47:03.371	25		147.58
			25	147.58
			25	147.58
15/05/2025	19:46:38.665	10		147.58
			10	147.58
			10	147.58
15/05/2025	19:46:33.423	75		147.52
			75	147.52
			75	147.52
15/05/2025	19:45:05.814	30		147.60
			30	147.60
			30	147.60
15/05/2025	19:45:01.258	25		147.60
			25	147.60
			25	147.60
15/05/2025	19:42:16.558	3		147.62
			3	147.62
			3	147.62
15/05/2025	19:39:17.327	390		147.44
			390	147.44
			390	147.44
15/05/2025	19:36:07.310	37		147.46
			37	147.46
			37	147.46
15/05/2025	19:35:15.575	136		147.40
			136	147.40
			136	147.40
15/05/2025	19:33:29.364	23		147.56
			23	147.56
			23	147.56
15/05/2025	19:33:20.663	47		147.50
			47	147.50
			47	147.50
15/05/2025	19:32:56.532	3		147.54
			3	147.54
			3	147.54
15/05/2025	19:32:52.458	3		147.48
			3	147.48
			3	147.48
15/05/2025	19:32:38.374	30		147.54
			30	147.54
			30	147.54
15/05/2025	19:32:08.479	1		147.52
			1	147.52
			1	147.52
15/05/2025	19:31:46.688	4		147.56
			4	147.56
			4	147.56
15/05/2025	19:30:38.699	87		147.38
			87	147.38
			87	147.38
15/05/2025	19:29:31.059	11		147.50
			11	147.50
			11	147.50
15/05/2025	19:29:24.885	10		147.50
			10	147.50
			10	147.50
15/05/2025	19:28:12.523	321		147.50
			321	147.50
			321	147.50
15/05/2025	19:26:14.119	80		147.50
			80	147.50
			80	147.50
15/05/2025	19:22:44.667	4		147.46
			4	147.46
			4	147.46
15/05/2025	19:22:38.618	3		147.60
			3	147.60
			3	147.60
15/05/2025	19:22:16.561	10		147.54
			10	147.54
			10	147.54
15/05/2025	19:20:20.501	1		147.50
			1	147.50
			1	147.50
15/05/2025	19:19:18.485	13		147.40
			13	147.40
			13	147.40
15/05/2025	19:18:07.743	50		147.46
			50	147.46
			50	147.46
15/05/2025	19:17:26.122	8		147.34
			8	147.34
			8	147.34
15/05/2025	19:15:16.704	2		147.34
			2	147.34
			2	147.34
15/05/2025	19:15:08.374	3		147.34
			3	147.34
			3	147.34
15/05/2025	19:14:18.550	10		147.26
			10	147.26
			10	147.26
15/05/2025	19:14:08.533	5		147.26
			5	147.26
			5	147.26
15/05/2025	19:13:53.383	1		147.26
			1	147.26
			1	147.26
15/05/2025	19:12:47.560	10		147.22
			10	147.22
			10	147.22
15/05/2025	19:10:44.271	40		147.30
			40	147.30
			40	147.30
15/05/2025	19:10:15.146	130		147.28
			130	147.28
			130	147.28
15/05/2025	19:09:37.069	7		147.38
			7	147.38
			7	147.38
15/05/2025	19:09:32.577	2		147.36
			2	147.36
			2	147.36
15/05/2025	19:08:50.977	14		147.40
			14	147.40
			14	147.40
15/05/2025	19:06:11.824	40		147.34
			40	147.34
			40	147.34
15/05/2025	19:05:27.809	30		147.44
			30	147.44
			30	147.44
15/05/2025	19:04:23.632	25		147.36
			25	147.36
			25	147.36
15/05/2025	19:02:59.638	10		147.50
			10	147.50
			10	147.50
15/05/2025	19:02:31.443	10		147.66
			10	147.66
			10	147.66
15/05/2025	19:01:43.510	1		147.62
			1	147.62
			1	147.62
15/05/2025	19:01:21.875	139		147.56
			139	147.56
			139	147.56
15/05/2025	19:01:02.237	1		147.66
			1	147.66
			1	147.66
15/05/2025	19:00:21.024	3		147.62
			3	147.62
			3	147.62
15/05/2025	18:59:43.331	2		147.66
			2	147.66
			2	147.66
15/05/2025	18:56:11.868	3		147.80
			3	147.80
			3	147.80
15/05/2025	18:56:04.631	34		147.90
			34	147.90
			34	147.90
15/05/2025	18:55:48.827	2		147.92
			2	147.92
			2	147.92
15/05/2025	18:55:10.211	20		147.82
			20	147.82
			20	147.82
15/05/2025	18:55:01.637	10		147.90
			10	147.90
			10	147.90
15/05/2025	18:52:11.119	1		147.92
			1	147.92
			1	147.92
15/05/2025	18:51:35.966	30		147.98
			30	147.98
			30	147.98
15/05/2025	18:50:52.434	90		147.90
			90	147.90
			90	147.90
15/05/2025	18:50:21.987	10		147.98
			10	147.98
			10	147.98
15/05/2025	18:50:12.838	28		147.92
			28	147.92
			28	147.92
15/05/2025	18:49:12.529	10		147.94
			10	147.94
			10	147.94
15/05/2025	18:48:03.632	3		147.70
			3	147.70
			3	147.70
15/05/2025	18:47:12.693	1		147.70
			1	147.70
			1	147.70
15/05/2025	18:45:53.843	20		147.74
			20	147.74
			20	147.74
15/05/2025	18:44:33.566	10		147.74
			10	147.74
			10	147.74
15/05/2025	18:42:35.769	4		147.76
			4	147.76
			4	147.76
15/05/2025	18:41:51.610	5		147.66
			5	147.66
			5	147.66
15/05/2025	18:41:18.085	20		147.80
			20	147.80
			20	147.80
15/05/2025	18:40:12.241	16		147.76
			16	147.76
			16	147.76
15/05/2025	18:39:14.320	5		147.64
			5	147.64
			5	147.64
15/05/2025	18:38:24.302	9		147.70
			9	147.70
			9	147.70
15/05/2025	18:37:35.667	10		147.72
			10	147.72
			10	147.72
15/05/2025	18:37:24.547	2		147.72
			2	147.72
			2	147.72
15/05/2025	18:36:30.592	5		147.54
			5	147.54
			5	147.54
15/05/2025	18:33:45.537	10		147.44
			10	147.44
			10	147.44
15/05/2025	18:32:03.770	135		147.50
			135	147.50
			135	147.50
15/05/2025	18:31:46.990	15		147.52
			15	147.52
			15	147.52
15/05/2025	18:31:34.186	188		147.44
			188	147.44
			188	147.44
15/05/2025	18:31:09.067	8		147.52
			8	147.52
			8	147.52
15/05/2025	18:29:59.153	92		147.46
			92	147.46
			92	147.46
15/05/2025	18:29:03.103	10		147.52
			10	147.52
			10	147.52
15/05/2025	18:28:02.075	1		147.40
			1	147.40
			1	147.40
15/05/2025	18:27:28.779	20		147.50
			20	147.50
			20	147.50
15/05/2025	18:26:01.009	28		147.44
			28	147.44
			28	147.44
15/05/2025	18:24:36.759	15		147.54
			15	147.54
			15	147.54
15/05/2025	18:24:01.251	20		147.58
			20	147.58
			20	147.58
15/05/2025	18:22:49.879	1		147.62
			1	147.62
			1	147.62
15/05/2025	18:22:46.201	20		147.64
			20	147.64
			20	147.64
15/05/2025	18:22:35.360	5		147.62
			5	147.62
			5	147.62
15/05/2025	18:22:08.418	1		147.56
			1	147.56
			1	147.56
15/05/2025	18:21:59.361	10		147.54
			10	147.54
			10	147.54
15/05/2025	18:21:54.662	25		147.42
			25	147.42
			25	147.42
15/05/2025	18:21:38.484	100		147.58
			100	147.58
			100	147.58
15/05/2025	18:21:11.772	2		147.60
			2	147.60
			2	147.60
15/05/2025	18:20:19.709	10		147.70
			10	147.70
			10	147.70
15/05/2025	18:17:52.331	10		147.58
			10	147.58
			10	147.58
15/05/2025	18:17:06.653	10		147.68
			10	147.68
			10	147.68
15/05/2025	18:16:58.559	27		147.62
			27	147.62
			27	147.62
15/05/2025	18:16:44.323	65		147.64
			65	147.64
			65	147.64
15/05/2025	18:16:34.033	36		147.62
			36	147.62
			36	147.62
15/05/2025	18:15:53.907	27		147.70
			27	147.70
			27	147.70
15/05/2025	18:14:32.215	3		147.72
			3	147.72
			3	147.72
15/05/2025	18:14:27.955	10		147.78
			10	147.78
			10	147.78
15/05/2025	18:14:10.378	1		147.70
			1	147.70
			1	147.70
15/05/2025	18:13:08.126	4		147.62
			4	147.62
			4	147.62
15/05/2025	18:09:44.741	1 000		147.76
			1 000	147.76
			1 000	147.76
15/05/2025	18:05:17.325	20		147.82
			20	147.82
			20	147.82
15/05/2025	18:03:21.931	10		147.82
			10	147.82
			10	147.82
15/05/2025	18:03:11.096	7		147.82
			7	147.82
			7	147.82
15/05/2025	18:00:40.223	10		147.86
			10	147.86
			10	147.86
15/05/2025	18:00:39.903	6		147.90
			6	147.90
			6	147.90
15/05/2025	18:00:11.891	30		147.88
			30	147.88
			30	147.88
15/05/2025	17:56:11.801	35		147.68
			35	147.68
			35	147.68
15/05/2025	17:55:27.218	1		147.78
			1	147.78
			1	147.78
15/05/2025	17:53:31.726	704		147.96
			627	147.96
			77	147.96
			704	147.96
15/05/2025	17:53:31.494	15		147.90
			15	147.90
			15	147.90
15/05/2025	17:51:57.332	10		147.84
			10	147.84
			10	147.84
15/05/2025	17:51:53.803	100		147.94
			100	147.94
			100	147.94
15/05/2025	17:51:39.383	10		147.90
			10	147.90
			10	147.90
15/05/2025	17:50:32.061	40		147.94
			40	147.94
			40	147.94
15/05/2025	17:49:32.958	10		148.16
			10	148.16
			10	148.16
15/05/2025	17:49:12.841	1		148.18
			1	148.18
			1	148.18
15/05/2025	17:47:57.251	18		148.10
			18	148.10
			18	148.10
15/05/2025	17:47:55.588	25		148.08
			25	148.08
			25	148.08
15/05/2025	17:47:32.061	5		148.14
			5	148.14
			5	148.14
15/05/2025	17:44:32.230	4		148.08
			4	148.08
			4	148.08
15/05/2025	17:44:15.988	7		148.00
			7	148.00
			7	148.00
15/05/2025	17:42:26.891	40		147.80
			40	147.80
			40	147.80
15/05/2025	17:40:59.502	30		147.92
			30	147.92
			30	147.92
15/05/2025	17:40:18.759	8		147.84
			8	147.84
			8	147.84
15/05/2025	17:38:26.297	50		147.88
			50	147.88
			5	147.88
			45	147.88
15/05/2025	17:38:12.221	19		147.96
			19	147.96
			19	147.96
15/05/2025	17:37:38.049	30		147.74
			30	147.74
			30	147.74
15/05/2025	17:36:10.048	10		147.76
			10	147.76
			10	147.76
15/05/2025	17:35:39.202	1		147.78
			1	147.78
			1	147.78
15/05/2025	17:35:04.192	1 085		147.70
			1 085	147.70
			1 085	147.70
15/05/2025	17:34:24.761	8		147.68
			8	147.68
			8	147.68
15/05/2025	17:32:37.611	45		147.68
			45	147.68
			45	147.68
15/05/2025	17:32:26.451	20		147.74
			20	147.74
			20	147.74
15/05/2025	17:31:37.173	10		147.72
			10	147.72
			10	147.72
15/05/2025	17:31:13.737	1		147.80
			1	147.80
			1	147.80
15/05/2025	17:29:02.850	7		147.76
			7	147.76
			7	147.76
15/05/2025	17:27:42.537	1 200		147.64
			1 200	147.64
			1 200	147.64
15/05/2025	17:26:45.005	15		147.64
			15	147.64
			15	147.64
15/05/2025	17:26:11.985	25		147.76
			25	147.76
			25	147.76
15/05/2025	17:25:14.930	10		147.92
			10	147.92
			10	147.92
15/05/2025	17:25:11.534	10		147.88
			10	147.88
			10	147.88
15/05/2025	17:24:59.991	20		147.94
			20	147.94
			20	147.94
15/05/2025	17:23:57.372	7		147.78
			7	147.78
			7	147.78
15/05/2025	17:21:24.405	20		147.82
			20	147.82
			20	147.82
15/05/2025	17:20:40.077	11		147.74
			11	147.74
			11	147.74
15/05/2025	17:19:39.179	8		147.64
			8	147.64
			8	147.64
15/05/2025	17:19:21.002	4		147.64
			4	147.64
			4	147.64
15/05/2025	17:18:47.395	1		147.72
			1	147.72
			1	147.72
15/05/2025	17:18:12.752	50		147.68
			50	147.68
			50	147.68
15/05/2025	17:17:43.256	13		147.70
			13	147.70
			13	147.70
15/05/2025	17:17:25.119	14		147.72
			14	147.72
			14	147.72
15/05/2025	17:17:13.343	30		147.62
			30	147.62
			30	147.62
15/05/2025	17:16:55.897	2		147.50
			2	147.50
			2	147.50
15/05/2025	17:16:05.517	5		147.56
			5	147.56
			5	147.56
15/05/2025	17:15:57.667	2		147.54
			2	147.54
			2	147.54
15/05/2025	17:15:38.060	1		147.50
			1	147.50
			1	147.50
15/05/2025	17:15:04.291	11		147.54
			11	147.54
			11	147.54
15/05/2025	17:14:35.805	15		147.50
			15	147.50
			15	147.50
15/05/2025	17:14:24.027	50		147.48
			50	147.48
			50	147.48
15/05/2025	17:14:22.382	15		147.50
			15	147.50
			15	147.50
15/05/2025	17:14:15.632	12		147.50
			12	147.50
			12	147.50
15/05/2025	17:13:52.723	10		147.40
			10	147.40
			10	147.40
15/05/2025	17:12:38.805	10		147.52
			10	147.52
			10	147.52
15/05/2025	17:12:10.228	40		147.52
			40	147.52
			40	147.52
15/05/2025	17:12:06.742	70		147.52
			70	147.52
			70	147.52
15/05/2025	17:11:51.668	15		147.56
			15	147.56
			15	147.56
15/05/2025	17:10:18.355	10		147.52
			10	147.52
			10	147.52
15/05/2025	17:10:11.590	2		147.48
			2	147.48
			2	147.48
15/05/2025	17:09:57.921	146		147.34
			146	147.34
			146	147.34
15/05/2025	17:09:56.168	25		147.38
			25	147.38
			25	147.38
15/05/2025	17:09:33.067	2		147.42
			2	147.42
			2	147.42
15/05/2025	17:08:06.780	12		147.44
			12	147.44
			12	147.44
15/05/2025	17:07:35.583	1 200		147.36
			1 200	147.36
			1 200	147.36
15/05/2025	17:07:29.240	1		147.30
			1	147.30
			1	147.30
15/05/2025	17:05:59.350	7		147.58
			7	147.58
			7	147.58
15/05/2025	17:05:28.064	7		147.58
			7	147.58
			7	147.58
15/05/2025	17:05:03.429	30		147.50
			30	147.50
			30	147.50
15/05/2025	17:03:21.023	130		147.40
			130	147.40
			130	147.40
15/05/2025	17:02:47.881	2		147.32
			2	147.32
			2	147.32
15/05/2025	17:00:37.683	4		147.16
			4	147.16
			4	147.16
15/05/2025	17:00:01.599	3		147.10
			3	147.10
			3	147.10
15/05/2025	16:59:46.293	240		147.10
			240	147.10
			240	147.10
15/05/2025	16:58:35.414	60		147.12
			60	147.12
			60	147.12
15/05/2025	16:57:41.449	20		147.12
			20	147.12
			20	147.12
15/05/2025	16:56:43.283	4		147.08
			4	147.08
			4	147.08
15/05/2025	16:56:26.535	24		147.02
			24	147.02
			24	147.02
15/05/2025	16:56:14.005	1		147.02
			1	147.02
			1	147.02
15/05/2025	16:55:58.579	55		147.06
			55	147.06
			55	147.06
15/05/2025	16:55:21.656	180		147.12
			180	147.12
			180	147.12
15/05/2025	16:53:56.872	20		147.10
			20	147.10
			20	147.10
15/05/2025	16:53:51.857	20		147.18
			20	147.18
			20	147.18
15/05/2025	16:53:35.795	102		147.16
			102	147.16
			102	147.16
15/05/2025	16:52:51.196	1		147.30
			1	147.30
			1	147.30
15/05/2025	16:51:45.199	15		147.18
			15	147.18
			15	147.18
15/05/2025	16:50:27.756	6		146.90
			6	146.90
			6	146.90
15/05/2025	16:50:23.185	14		147.00
			14	147.00
			14	147.00
15/05/2025	16:50:09.645	1		147.06
			1	147.06
			1	147.06
15/05/2025	16:50:08.365	10		147.08
			10	147.08
			10	147.08
15/05/2025	16:49:26.481	1		147.14
			1	147.14
			1	147.14
15/05/2025	16:49:17.506	130		147.20
			130	147.20
			130	147.20
15/05/2025	16:48:20.890	30		147.30
			30	147.30
			30	147.30
15/05/2025	16:48:16.615	11		147.26
			11	147.26
			11	147.26
15/05/2025	16:47:53.977	54		147.24
			54	147.24
			54	147.24
15/05/2025	16:47:38.286	130		147.34
			130	147.34
			130	147.34
15/05/2025	16:47:30.589	250		147.32
			250	147.32
			250	147.32
15/05/2025	16:46:42.749	150		147.28
			150	147.28
			150	147.28
15/05/2025	16:45:25.164	150		147.06
			150	147.06
			150	147.06
15/05/2025	16:45:16.503	6		147.08
			6	147.08
			6	147.08
15/05/2025	16:44:21.986	40		147.02
			40	147.02
			40	147.02
15/05/2025	16:43:20.745	510		147.06
			510	147.06
			510	147.06
15/05/2025	16:42:45.506	68		147.06
			68	147.06
			68	147.06
15/05/2025	16:41:59.478	3		146.94
			3	146.94
			3	146.94
15/05/2025	16:41:37.132	20		146.92
			20	146.92
			20	146.92
15/05/2025	16:40:47.369	450		147.02
			75	147.02
			375	147.02
			450	147.02
15/05/2025	16:39:52.008	41		146.70
			41	146.70
			41	146.70
15/05/2025	16:38:07.198	34		146.80
			34	146.80
			34	146.80
15/05/2025	16:37:37.451	100		146.80
			100	146.80
			100	146.80
15/05/2025	16:37:00.266	70		146.86
			70	146.86
			70	146.86
15/05/2025	16:36:28.194	1		146.86
			1	146.86
			1	146.86
15/05/2025	16:35:54.178	80		146.80
			80	146.80
			80	146.80
15/05/2025	16:34:35.689	32		146.82
			32	146.82
			32	146.82
15/05/2025	16:34:15.150	25		146.74
			25	146.74
			25	146.74
15/05/2025	16:33:26.428	6		146.68
			6	146.68
			6	146.68
15/05/2025	16:32:41.937	490		146.80
			490	146.80
			490	146.80
15/05/2025	16:32:04.674	3		146.92
			3	146.92
			3	146.92
15/05/2025	16:31:47.443	25		147.00
			25	147.00
			25	147.00
15/05/2025	16:30:33.269	300		146.86
			300	146.86
			300	146.86
15/05/2025	16:28:25.135	10		146.94
			10	146.94
			10	146.94
15/05/2025	16:27:54.991	18		146.90
			18	146.90
			18	146.90
15/05/2025	16:27:23.098	106		146.88
			106	146.88
			106	146.88
15/05/2025	16:27:19.754	3		146.88
			3	146.88
			3	146.88
15/05/2025	16:25:32.937	75		146.64
			75	146.64
			75	146.64
15/05/2025	16:25:14.087	800		146.70
			800	146.70
			800	146.70
15/05/2025	16:25:13.078	50		146.66
			50	146.66
			50	146.66
15/05/2025	16:25:02.130	500		146.80
			500	146.80
			500	146.80
15/05/2025	16:24:31.911	40		146.76
			40	146.76
			40	146.76
15/05/2025	16:24:27.576	14		146.80
			14	146.80
			14	146.80
15/05/2025	16:23:47.780	1		146.86
			1	146.86
			1	146.86
15/05/2025	16:23:40.068	600		146.88
			600	146.88
			600	146.88
15/05/2025	16:22:51.990	490		146.96
			490	146.96
			490	146.96
15/05/2025	16:22:29.930	28		146.98
			28	146.98
			28	146.98
15/05/2025	16:21:59.478	10		146.96
			10	146.96
			10	146.96
15/05/2025	16:21:55.716	150		146.98
			150	146.98
			150	146.98
15/05/2025	16:21:13.690	15		147.26
			15	147.26
			15	147.26
15/05/2025	16:21:09.227	6		147.32
			6	147.32
			6	147.32
15/05/2025	16:19:35.783	250		147.32
			250	147.32
			250	147.32
15/05/2025	16:19:06.290	20		147.18
			20	147.18
			20	147.18
15/05/2025	16:18:59.818	100		147.20
			100	147.20
			100	147.20
15/05/2025	16:17:23.792	2		147.02
			2	147.02
			2	147.02
15/05/2025	16:17:20.435	4		147.00
			4	147.00
			4	147.00
15/05/2025	16:16:45.699	2		147.04
			2	147.04
			2	147.04
15/05/2025	16:15:28.996	11		147.22
			11	147.22
			11	147.22
15/05/2025	16:15:06.061	30		147.28
			30	147.28
			30	147.28
15/05/2025	16:14:57.393	212		147.30
			212	147.30
			212	147.30
15/05/2025	16:14:34.716	7		147.30
			7	147.30
			7	147.30
15/05/2025	16:14:18.802	485		147.20
			485	147.20
			485	147.20
15/05/2025	16:13:24.403	2		147.04
			2	147.04
			2	147.04
15/05/2025	16:12:44.554	160		146.82
			160	146.82
			160	146.82
15/05/2025	16:11:38.477	5		147.04
			5	147.04
			5	147.04
15/05/2025	16:10:57.348	14		146.84
			14	146.84
			14	146.84
15/05/2025	16:10:50.486	10		146.74
			10	146.74
			10	146.74
15/05/2025	16:10:46.302	10		146.78
			10	146.78
			10	146.78
15/05/2025	16:10:31.859	8		146.82
			8	146.82
			8	146.82
15/05/2025	16:10:31.450	7		146.86
			7	146.86
			7	146.86
15/05/2025	16:10:25.599	14		146.84
			14	146.84
			14	146.84
15/05/2025	16:09:59.237	14		146.98
			14	146.98
			14	146.98
15/05/2025	16:09:46.579	271		146.90
			271	146.90
			271	146.90
15/05/2025	16:09:26.564	14		146.96
			14	146.96
			14	146.96
15/05/2025	16:08:52.961	10		147.02
			10	147.02
			10	147.02
15/05/2025	16:08:44.960	15		146.96
			15	146.96
			15	146.96
15/05/2025	16:06:40.515	10		147.04
			10	147.04
			10	147.04
15/05/2025	16:05:37.484	10		146.80
			10	146.80
			10	146.80
15/05/2025	16:01:03.105	80		146.80
			80	146.80
			80	146.80
15/05/2025	16:00:45.775	5		146.76
			5	146.76
			5	146.76
15/05/2025	16:00:44.774	3		146.72
			3	146.72
			3	146.72
15/05/2025	16:00:17.541	60		147.00
			60	147.00
			60	147.00
15/05/2025	16:00:02.577	2		146.98
			2	146.98
			2	146.98
15/05/2025	15:59:53.617	13		146.94
			13	146.94
			13	146.94
15/05/2025	15:59:42.626	8		146.90
			8	146.90
			8	146.90
15/05/2025	15:58:34.261	1		146.66
			1	146.66
			1	146.66
15/05/2025	15:57:31.303	7		146.68
			7	146.68
			7	146.68
15/05/2025	15:56:14.838	500		146.80
			500	146.80
			500	146.80
15/05/2025	15:52:01.268	1		146.64
			1	146.64
			1	146.64
15/05/2025	15:51:40.743	13		146.68
			13	146.68
			13	146.68
15/05/2025	15:51:38.319	3		146.62
			3	146.62
			3	146.62
15/05/2025	15:51:03.468	50		146.62
			50	146.62
			50	146.62
15/05/2025	15:50:26.620	75		146.68
			75	146.68
			75	146.68
15/05/2025	15:50:16.636	4		146.72
			4	146.72
			4	146.72

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: 1 678.00
Volume: 82 526
+5.01%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 20:15:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice