Tradegate Exchange

Alphabet Inc. Class A

716

612

142.76

Date	Time	Volume	Order Volume	Price
13/05/2025	14:42:59.300	65		142.76
			65	142.76
			65	142.76
13/05/2025	14:42:50.392	12		142.80
			12	142.80
			12	142.80
13/05/2025	14:42:47.193	1		142.90
			1	142.90
			1	142.90
13/05/2025	14:42:26.731	7		142.90
			7	142.90
			7	142.90
13/05/2025	14:41:47.063	1		142.86
			1	142.86
			1	142.86
13/05/2025	14:41:35.579	35		143.00
			35	143.00
			35	143.00
13/05/2025	14:41:17.322	530		143.00
			530	143.00
			100	143.00
			30	143.00
			400	143.00
13/05/2025	14:40:32.222	1		143.04
			1	143.04
			1	143.04
13/05/2025	14:40:10.613	10		143.14
			10	143.14
			10	143.14
13/05/2025	14:38:35.255	5		143.24
			5	143.24
			5	143.24
13/05/2025	14:37:58.465	3		143.08
			3	143.08
			3	143.08
13/05/2025	14:37:41.758	1		142.98
			1	142.98
			1	142.98
13/05/2025	14:37:25.376	35		143.00
			35	143.00
			35	143.00
13/05/2025	14:37:12.686	1		143.06
			1	143.06
			1	143.06
13/05/2025	14:36:40.941	70		143.12
			70	143.12
			70	143.12
13/05/2025	14:35:53.426	25		143.00
			25	143.00
			25	143.00
13/05/2025	14:35:50.219	7		143.00
			7	143.00
			7	143.00
13/05/2025	14:35:44.667	150		142.98
			150	142.98
			150	142.98
13/05/2025	14:35:13.989	10		142.96
			10	142.96
			10	142.96
13/05/2025	14:34:01.678	13		143.12
			13	143.12
			13	143.12
13/05/2025	14:33:11.380	35		143.10
			35	143.10
			35	143.10
13/05/2025	14:33:00.338	20		143.10
			20	143.10
			20	143.10
13/05/2025	14:33:00.238	1		143.10
			1	143.10
			1	143.10
13/05/2025	14:32:16.719	65		142.94
			65	142.94
			65	142.94
13/05/2025	14:31:27.670	1		142.70
			1	142.70
			1	142.70
13/05/2025	14:30:27.497	8		142.58
			8	142.58
			8	142.58
13/05/2025	14:30:01.628	18		142.80
			18	142.80
			18	142.80
13/05/2025	14:28:40.151	130		142.64
			130	142.64
			130	142.64
13/05/2025	14:28:17.871	80		142.56
			80	142.56
			80	142.56
13/05/2025	14:27:35.969	40		142.60
			40	142.60
			40	142.60
13/05/2025	14:24:57.020	35		142.52
			35	142.52
			35	142.52
13/05/2025	14:24:15.936	4		142.60
			4	142.60
			4	142.60
13/05/2025	14:24:13.760	15		142.60
			15	142.60
			15	142.60
13/05/2025	14:23:51.521	5		142.58
			5	142.58
			5	142.58
13/05/2025	14:23:09.974	3		142.62
			3	142.62
			3	142.62
13/05/2025	14:22:52.212	30		142.54
			30	142.54
			30	142.54
13/05/2025	14:19:25.093	800		142.54
			800	142.54
			800	142.54
13/05/2025	14:19:21.143	1 000		142.50
			1 000	142.50
			1 000	142.50
13/05/2025	14:19:01.703	25		142.40
			25	142.40
			25	142.40
13/05/2025	14:18:45.771	1		142.46
			1	142.46
			1	142.46
13/05/2025	14:17:22.324	400		142.36
			400	142.36
			400	142.36
13/05/2025	14:16:39.674	15		142.38
			15	142.38
			15	142.38
13/05/2025	14:16:28.593	300		142.38
			300	142.38
			300	142.38
13/05/2025	14:16:27.724	8		142.38
			8	142.38
			8	142.38
13/05/2025	14:16:20.016	3		142.38
			3	142.38
			3	142.38
13/05/2025	14:16:14.717	32		142.38
			32	142.38
			32	142.38
13/05/2025	14:13:52.710	138		142.30
			138	142.30
			120	142.30
			18	142.30
13/05/2025	14:12:25.880	21		142.26
			21	142.26
			21	142.26
13/05/2025	14:11:55.976	20		142.24
			20	142.24
			20	142.24
13/05/2025	14:11:18.652	70		142.44
			70	142.44
			70	142.44
13/05/2025	14:10:27.606	35		142.44
			35	142.44
			35	142.44
13/05/2025	14:09:04.279	13		142.46
			13	142.46
			13	142.46
13/05/2025	14:07:42.889	10		142.52
			10	142.52
			10	142.52
13/05/2025	14:07:38.738	5		142.48
			5	142.48
			5	142.48
13/05/2025	14:07:14.825	27		142.48
			27	142.48
			27	142.48
13/05/2025	14:06:13.175	65		142.40
			65	142.40
			65	142.40
13/05/2025	14:05:56.245	1		142.40
			1	142.40
			1	142.40
13/05/2025	14:05:00.581	84		142.44
			84	142.44
			84	142.44
13/05/2025	14:04:06.494	60		142.36
			60	142.36
			60	142.36
13/05/2025	14:02:05.233	21		142.46
			21	142.46
			21	142.46
13/05/2025	14:01:38.451	10		142.38
			10	142.38
			10	142.38
13/05/2025	14:01:30.991	106		142.38
			106	142.38
			106	142.38
13/05/2025	14:01:17.470	41		142.32
			41	142.32
			41	142.32
13/05/2025	14:00:29.625	250		142.40
			250	142.40
			250	142.40
13/05/2025	14:00:24.246	35		142.46
			35	142.46
			35	142.46
13/05/2025	13:59:45.065	51		142.60
			51	142.60
			51	142.60
13/05/2025	13:58:13.015	7		142.52
			7	142.52
			7	142.52
13/05/2025	13:56:24.726	15		142.48
			15	142.48
			15	142.48
13/05/2025	13:55:01.611	13		142.44
			13	142.44
			13	142.44
13/05/2025	13:54:07.904	10		142.54
			10	142.54
			10	142.54
13/05/2025	13:54:02.917	5		142.48
			5	142.48
			5	142.48
13/05/2025	13:53:29.925	4		142.52
			4	142.52
			4	142.52
13/05/2025	13:53:05.954	100		142.48
			100	142.48
			100	142.48
13/05/2025	13:51:49.020	21		142.48
			21	142.48
			21	142.48
13/05/2025	13:50:42.023	73		142.58
			73	142.58
			73	142.58
13/05/2025	13:48:22.428	3		142.62
			3	142.62
			3	142.62
13/05/2025	13:47:40.140	26		142.52
			26	142.52
			26	142.52
13/05/2025	13:47:32.795	50		142.58
			50	142.58
			50	142.58
13/05/2025	13:47:20.864	135		142.50
			135	142.50
			40	142.50
			15	142.50
			20	142.50
			60	142.50
13/05/2025	13:47:04.244	12		142.56
			8	142.56
			4	142.56
			12	142.56
13/05/2025	13:44:36.017	10		142.42
			10	142.42
			10	142.42
13/05/2025	13:44:26.951	60		142.48
			60	142.48
			60	142.48
13/05/2025	13:43:59.189	30		142.48
			30	142.48
			30	142.48
13/05/2025	13:43:44.945	105		142.44
			105	142.44
			105	142.44
13/05/2025	13:43:23.284	24		142.34
			24	142.34
			24	142.34
13/05/2025	13:41:41.556	10		142.42
			10	142.42
			10	142.42
13/05/2025	13:38:21.810	2		142.36
			2	142.36
			2	142.36
13/05/2025	13:37:27.832	4		142.38
			4	142.38
			4	142.38
13/05/2025	13:36:58.516	16		142.26
			16	142.26
			16	142.26
13/05/2025	13:36:32.925	70		142.34
			70	142.34
			70	142.34
13/05/2025	13:36:06.648	51		142.20
			51	142.20
			51	142.20
13/05/2025	13:35:54.347	10		142.34
			10	142.34
			10	142.34
13/05/2025	13:34:41.517	15		142.24
			15	142.24
			15	142.24
13/05/2025	13:33:19.991	5		142.24
			5	142.24
			5	142.24
13/05/2025	13:32:00.055	10		142.20
			10	142.20
			10	142.20
13/05/2025	13:31:32.164	21		142.22
			21	142.22
			21	142.22
13/05/2025	13:31:21.737	100		142.26
			100	142.26
			100	142.26
13/05/2025	13:31:19.074	30		142.22
			30	142.22
			30	142.22
13/05/2025	13:26:35.315	232		142.36
			232	142.36
			232	142.36
13/05/2025	13:26:00.539	20		142.38
			20	142.38
			20	142.38
13/05/2025	13:25:39.284	30		142.36
			30	142.36
			30	142.36
13/05/2025	13:23:41.230	10		142.32
			10	142.32
			10	142.32
13/05/2025	13:22:13.611	10		142.36
			10	142.36
			10	142.36
13/05/2025	13:22:01.987	14		142.38
			14	142.38
			14	142.38
13/05/2025	13:21:56.253	10		142.40
			10	142.40
			10	142.40
13/05/2025	13:21:50.920	50		142.36
			50	142.36
			50	142.36
13/05/2025	13:20:55.267	25		142.36
			25	142.36
			25	142.36
13/05/2025	13:20:42.350	20		142.36
			20	142.36
			20	142.36
13/05/2025	13:20:07.456	80		142.40
			80	142.40
			80	142.40
13/05/2025	13:19:55.925	10		142.40
			10	142.40
			10	142.40
13/05/2025	13:19:34.174	50		142.42
			50	142.42
			50	142.42
13/05/2025	13:19:16.309	10		142.44
			10	142.44
			10	142.44
13/05/2025	13:18:07.305	140		142.42
			140	142.42
			140	142.42
13/05/2025	13:16:43.856	4		142.48
			4	142.48
			4	142.48
13/05/2025	13:16:40.670	25		142.48
			25	142.48
			25	142.48
13/05/2025	13:14:26.707	20		142.38
			12	142.38
			20	142.38
			8	142.38
13/05/2025	13:13:15.885	2		142.34
			2	142.34
			2	142.34
13/05/2025	13:12:05.795	1		142.42
			1	142.42
			1	142.42
13/05/2025	13:09:51.799	77		142.40
			77	142.40
			77	142.40
13/05/2025	13:08:59.092	28		142.46
			28	142.46
			28	142.46
13/05/2025	13:08:58.433	40		142.48
			40	142.48
			40	142.48
13/05/2025	13:08:49.645	80		142.30
			80	142.30
			80	142.30
13/05/2025	13:08:11.469	100		142.28
			100	142.28
			100	142.28
13/05/2025	13:08:08.108	100		142.24
			100	142.24
			100	142.24
13/05/2025	13:08:06.041	11		142.28
			11	142.28
			11	142.28
13/05/2025	13:07:24.163	100		142.20
			100	142.20
			100	142.20
13/05/2025	13:04:40.347	7		142.18
			7	142.18
			7	142.18
13/05/2025	13:03:27.201	25		142.12
			25	142.12
			25	142.12
13/05/2025	13:03:26.861	20		142.18
			20	142.18
			20	142.18
13/05/2025	13:02:03.371	20		142.18
			20	142.18
			20	142.18
13/05/2025	13:00:38.140	60		142.12
			60	142.12
			60	142.12
13/05/2025	13:00:04.292	25		142.18
			25	142.18
			25	142.18
13/05/2025	12:59:25.192	236		142.14
			236	142.14
			236	142.14
13/05/2025	12:59:02.566	14		142.24
			14	142.24
			14	142.24
13/05/2025	12:57:59.680	30		142.26
			30	142.26
			30	142.26
13/05/2025	12:57:49.024	105		142.24
			105	142.24
			105	142.24
13/05/2025	12:56:39.971	139		142.24
			139	142.24
			139	142.24
13/05/2025	12:55:29.709	8		142.28
			8	142.28
			8	142.28
13/05/2025	12:54:52.456	30		142.20
			30	142.20
			30	142.20
13/05/2025	12:54:19.608	3		142.24
			3	142.24
			3	142.24
13/05/2025	12:53:23.451	25		142.44
			25	142.44
			25	142.44
13/05/2025	12:53:17.847	1		142.44
			1	142.44
			1	142.44
13/05/2025	12:52:59.020	3		142.38
			3	142.38
			3	142.38
13/05/2025	12:52:11.385	6		142.42
			6	142.42
			6	142.42
13/05/2025	12:52:05.701	14		142.44
			14	142.44
			14	142.44
13/05/2025	12:51:27.004	10		142.48
			10	142.48
			10	142.48
13/05/2025	12:51:21.375	20		142.38
			20	142.38
			20	142.38
13/05/2025	12:50:43.562	30		142.48
			30	142.48
			30	142.48
13/05/2025	12:48:55.004	40		142.48
			40	142.48
			36	142.48
			4	142.48
13/05/2025	12:48:48.108	60		142.40
			60	142.40
			60	142.40
13/05/2025	12:48:03.452	49		142.48
			49	142.48
			49	142.48
13/05/2025	12:47:49.790	44		142.48
			44	142.48
			44	142.48
13/05/2025	12:47:27.404	7		142.48
			7	142.48
			7	142.48
13/05/2025	12:45:57.149	1		142.48
			1	142.48
			1	142.48
13/05/2025	12:45:53.726	3		142.44
			3	142.44
			3	142.44
13/05/2025	12:45:40.036	1		142.48
			1	142.48
			1	142.48
13/05/2025	12:43:17.093	30		142.32
			30	142.32
			30	142.32
13/05/2025	12:42:26.216	35		142.40
			35	142.40
			15	142.40
			20	142.40
13/05/2025	12:42:23.327	15		142.30
			15	142.30
			15	142.30
13/05/2025	12:42:22.567	5		142.30
			5	142.30
			5	142.30
13/05/2025	12:41:51.485	7		142.38
			7	142.38
			7	142.38
13/05/2025	12:41:08.894	7		142.44
			7	142.44
			7	142.44
13/05/2025	12:40:56.025	4		142.42
			4	142.42
			4	142.42
13/05/2025	12:40:32.463	10		142.40
			10	142.40
			10	142.40
13/05/2025	12:39:46.121	100		142.36
			100	142.36
			100	142.36
13/05/2025	12:38:19.057	1		142.38
			1	142.38
			1	142.38
13/05/2025	12:36:43.602	3		142.38
			3	142.38
			3	142.38
13/05/2025	12:36:10.628	1		142.34
			1	142.34
			1	142.34
13/05/2025	12:35:59.331	15		142.38
			15	142.38
			15	142.38
13/05/2025	12:35:49.945	2		142.38
			2	142.38
			2	142.38
13/05/2025	12:34:58.139	18		142.28
			18	142.28
			18	142.28
13/05/2025	12:34:23.678	63		142.30
			63	142.30
			63	142.30
13/05/2025	12:34:05.010	11		142.26
			11	142.26
			11	142.26
13/05/2025	12:33:59.998	10		142.26
			10	142.26
			10	142.26
13/05/2025	12:33:22.034	106		142.32
			1	142.32
			106	142.32
			105	142.32
13/05/2025	12:32:55.295	360		142.24
			360	142.24
			360	142.24
13/05/2025	12:31:02.544	3		142.22
			3	142.22
			3	142.22
13/05/2025	12:30:49.566	8		142.28
			8	142.28
			8	142.28
13/05/2025	12:30:20.753	70		142.22
			70	142.22
			70	142.22
13/05/2025	12:29:13.033	3		142.24
			3	142.24
			3	142.24
13/05/2025	12:27:27.460	4		142.26
			4	142.26
			4	142.26
13/05/2025	12:26:59.527	70		142.32
			70	142.32
			70	142.32
13/05/2025	12:26:49.972	2		142.32
			2	142.32
			2	142.32
13/05/2025	12:23:52.654	3		142.32
			3	142.32
			3	142.32
13/05/2025	12:21:46.126	300		142.34
			300	142.34
			300	142.34
13/05/2025	12:21:44.015	20		142.40
			20	142.40
			20	142.40
13/05/2025	12:21:04.186	30		142.32
			30	142.32
			30	142.32
13/05/2025	12:19:53.502	7		142.32
			7	142.32
			7	142.32
13/05/2025	12:18:49.226	2		142.32
			2	142.32
			2	142.32
13/05/2025	12:18:04.943	8		142.32
			8	142.32
			8	142.32
13/05/2025	12:16:11.284	30		142.30
			30	142.30
			30	142.30
13/05/2025	12:15:39.576	37		142.26
			37	142.26
			37	142.26
13/05/2025	12:14:52.579	100		142.28
			100	142.28
			100	142.28
13/05/2025	12:14:24.271	95		142.30
			95	142.30
			95	142.30
13/05/2025	12:13:21.206	17		142.32
			17	142.32
			17	142.32
13/05/2025	12:12:41.969	66		142.32
			66	142.32
			66	142.32
13/05/2025	12:12:22.291	20		142.26
			20	142.26
			20	142.26
13/05/2025	12:08:45.392	20		142.12
			20	142.12
			20	142.12
13/05/2025	12:06:47.301	4		142.14
			4	142.14
			4	142.14
13/05/2025	12:06:25.159	7		142.10
			7	142.10
			7	142.10
13/05/2025	12:04:31.257	10		142.14
			10	142.14
			10	142.14
13/05/2025	12:04:13.143	150		142.18
			150	142.18
			150	142.18
13/05/2025	12:04:11.930	15		142.18
			15	142.18
			15	142.18
13/05/2025	12:03:37.039	8		142.10
			8	142.10
			8	142.10
13/05/2025	12:02:42.695	25		142.22
			25	142.22
			25	142.22
13/05/2025	12:01:34.189	4		142.32
			4	142.32
			4	142.32
13/05/2025	12:01:03.318	10		142.32
			10	142.32
			10	142.32
13/05/2025	12:01:01.769	30		142.28
			30	142.28
			30	142.28
13/05/2025	12:00:46.443	35		142.30
			35	142.30
			35	142.30
13/05/2025	12:00:41.106	3		142.30
			3	142.30
			3	142.30
13/05/2025	12:00:40.485	99		142.30
			99	142.30
			99	142.30
13/05/2025	12:00:32.835	500		142.30
			500	142.30
			500	142.30
13/05/2025	11:59:20.446	25		142.28
			25	142.28
			25	142.28
13/05/2025	11:59:13.889	55		142.26
			55	142.26
			55	142.26
13/05/2025	11:56:43.688	10		142.14
			10	142.14
			10	142.14
13/05/2025	11:56:28.348	3		142.14
			3	142.14
			3	142.14
13/05/2025	11:56:04.599	29		142.20
			29	142.20
			29	142.20
13/05/2025	11:55:57.226	148		142.14
			148	142.14
			148	142.14
13/05/2025	11:55:10.976	7		142.22
			7	142.22
			7	142.22
13/05/2025	11:54:15.650	10		142.24
			10	142.24
			10	142.24
13/05/2025	11:54:02.608	10		142.22
			10	142.22
			10	142.22
13/05/2025	11:53:46.739	15		142.10
			15	142.10
			15	142.10
13/05/2025	11:53:31.789	5		142.16
			5	142.16
			5	142.16
13/05/2025	11:53:18.871	2		142.16
			2	142.16
			2	142.16
13/05/2025	11:52:44.864	7		142.14
			7	142.14
			7	142.14
13/05/2025	11:51:57.887	11		142.16
			11	142.16
			11	142.16
13/05/2025	11:51:56.256	13		142.08
			13	142.08
			13	142.08
13/05/2025	11:50:34.743	30		142.10
			30	142.10
			30	142.10
13/05/2025	11:49:52.663	5		142.20
			5	142.20
			5	142.20
13/05/2025	11:49:40.691	5		142.20
			5	142.20
			5	142.20
13/05/2025	11:49:01.513	40		142.12
			40	142.12
			40	142.12
13/05/2025	11:48:41.659	2 540		142.10
			2 500	142.10
			2 540	142.10
			40	142.10
13/05/2025	11:48:35.041	520		142.08
			520	142.08
			500	142.08
			20	142.08
13/05/2025	11:48:02.873	500		142.08
			500	142.08
			500	142.08
13/05/2025	11:47:58.598	200		142.08
			200	142.08
			200	142.08
13/05/2025	11:47:17.396	30		142.08
			30	142.08
			30	142.08
13/05/2025	11:46:47.537	15		142.08
			15	142.08
			15	142.08
13/05/2025	11:45:48.466	500		142.08
			500	142.08
			500	142.08
13/05/2025	11:43:57.273	8		142.08
			8	142.08
			8	142.08
13/05/2025	11:43:21.813	43		142.02
			43	142.02
			43	142.02
13/05/2025	11:42:14.057	2		142.08
			2	142.08
			2	142.08
13/05/2025	11:42:04.944	42		142.08
			42	142.08
			3	142.08
			39	142.08
13/05/2025	11:40:24.383	15		142.08
			15	142.08
			15	142.08
13/05/2025	11:39:34.420	7		142.08
			7	142.08
			7	142.08
13/05/2025	11:38:08.526	38		142.08
			38	142.08
			38	142.08
13/05/2025	11:37:49.910	4		142.08
			4	142.08
			4	142.08
13/05/2025	11:37:43.794	20		142.08
			20	142.08
			20	142.08
13/05/2025	11:37:31.479	25		142.08
			25	142.08
			25	142.08
13/05/2025	11:36:26.404	100		142.08
			100	142.08
			100	142.08
13/05/2025	11:35:30.262	10		142.00
			10	142.00
			10	142.00
13/05/2025	11:35:06.345	20		142.02
			20	142.02
			20	142.02
13/05/2025	11:34:44.551	1		142.02
			1	142.02
			1	142.02
13/05/2025	11:34:10.497	1		142.02
			1	142.02
			1	142.02
13/05/2025	11:33:32.891	50		141.94
			50	141.94
			50	141.94
13/05/2025	11:31:47.010	5		142.08
			5	142.08
			5	142.08
13/05/2025	11:31:36.211	50		142.02
			50	142.02
			30	142.02
			20	142.02
13/05/2025	11:31:23.189	1		142.04
			1	142.04
			1	142.04
13/05/2025	11:29:57.835	120		142.08
			120	142.08
			120	142.08
13/05/2025	11:28:40.771	50		141.96
			50	141.96
			50	141.96
13/05/2025	11:28:40.665	3		141.96
			3	141.96
			3	141.96
13/05/2025	11:28:13.584	8		142.08
			8	142.08
			8	142.08
13/05/2025	11:27:35.855	10		142.08
			10	142.08
			10	142.08
13/05/2025	11:27:24.056	4		142.08
			4	142.08
			4	142.08
13/05/2025	11:27:20.211	7		142.00
			7	142.00
			7	142.00
13/05/2025	11:26:48.515	35		142.00
			35	142.00
			35	142.00
13/05/2025	11:26:16.742	15		142.00
			15	142.00
			10	142.00
			5	142.00
13/05/2025	11:25:21.591	10		142.02
			10	142.02
			10	142.02
13/05/2025	11:23:16.520	15		141.98
			15	141.98
			15	141.98
13/05/2025	11:23:06.049	25		142.00
			25	142.00
			25	142.00
13/05/2025	11:22:14.203	110		141.94
			110	141.94
			110	141.94
13/05/2025	11:22:03.520	50		141.98
			50	141.98
			50	141.98
13/05/2025	11:21:32.768	10		142.00
			10	142.00
			10	142.00
13/05/2025	11:20:38.027	30		141.96
			30	141.96
			30	141.96
13/05/2025	11:20:12.898	77		142.00
			77	142.00
			77	142.00
13/05/2025	11:19:22.343	1		141.98
			1	141.98
			1	141.98
13/05/2025	11:19:18.930	15		141.98
			15	141.98
			15	141.98
13/05/2025	11:19:17.194	14		141.98
			14	141.98
			14	141.98
13/05/2025	11:18:50.043	100		141.98
			100	141.98
			100	141.98
13/05/2025	11:18:20.086	10		141.94
			10	141.94
			10	141.94
13/05/2025	11:17:49.532	96		142.04
			10	142.04
			76	142.04
			20	142.04
			16	142.04
			70	142.04
13/05/2025	11:15:56.187	500		142.00
			500	142.00
			500	142.00
13/05/2025	11:15:23.810	100		141.96
			100	141.96
			100	141.96
13/05/2025	11:14:46.338	50		142.00
			50	142.00
			50	142.00
13/05/2025	11:14:19.261	109		141.96
			109	141.96
			109	141.96
13/05/2025	11:14:05.877	4		142.00
			4	142.00
			4	142.00
13/05/2025	11:11:52.401	70		142.02
			70	142.02
			70	142.02
13/05/2025	11:11:50.461	7		142.02
			7	142.02
			7	142.02
13/05/2025	11:11:45.069	12		142.00
			12	142.00
			2	142.00
			10	142.00
13/05/2025	11:11:41.623	7		141.98
			7	141.98
			7	141.98
13/05/2025	11:11:16.806	20		142.02
			20	142.02
			20	142.02
13/05/2025	11:10:59.800	77		142.04
			77	142.04
			77	142.04
13/05/2025	11:09:11.960	30		142.06
			30	142.06
			30	142.06
13/05/2025	11:08:56.301	2		142.08
			2	142.08
			2	142.08
13/05/2025	11:08:52.233	8		142.08
			8	142.08
			8	142.08
13/05/2025	11:07:57.841	100		142.06
			100	142.06
			100	142.06
13/05/2025	11:06:26.693	8		142.08
			8	142.08
			8	142.08
13/05/2025	11:05:22.911	352		142.10
			352	142.10
			352	142.10
13/05/2025	11:01:06.693	1		141.96
			1	141.96
			1	141.96
13/05/2025	11:01:06.586	7		141.96
			7	141.96
			7	141.96
13/05/2025	11:01:01.929	10		141.96
			10	141.96
			10	141.96
13/05/2025	11:00:50.243	15		141.96
			15	141.96
			15	141.96
13/05/2025	10:59:49.481	15		141.98
			15	141.98
			15	141.98
13/05/2025	10:58:07.153	2		141.96
			2	141.96
			2	141.96
13/05/2025	10:57:41.097	14		141.96
			14	141.96
			14	141.96
13/05/2025	10:57:37.806	20		141.96
			20	141.96
			20	141.96
13/05/2025	10:57:17.837	8		141.98
			8	141.98
			8	141.98
13/05/2025	10:56:22.647	1		141.96
			1	141.96
			1	141.96
13/05/2025	10:56:21.942	1		141.96
			1	141.96
			1	141.96
13/05/2025	10:56:21.624	30		141.96
			30	141.96
			30	141.96
13/05/2025	10:55:38.428	400		141.96
			400	141.96
			400	141.96
13/05/2025	10:55:01.990	3		141.94
			3	141.94
			3	141.94
13/05/2025	10:54:53.306	30		141.98
			30	141.98
			30	141.98
13/05/2025	10:54:43.008	25		141.94
			25	141.94
			25	141.94
13/05/2025	10:53:17.262	1		141.90
			1	141.90
			1	141.90
13/05/2025	10:53:07.206	24		141.94
			24	141.94
			24	141.94
13/05/2025	10:51:42.706	3		141.94
			3	141.94
			3	141.94
13/05/2025	10:51:40.234	5		141.94
			5	141.94
			5	141.94
13/05/2025	10:50:42.237	25		141.90
			25	141.90
			25	141.90
13/05/2025	10:50:33.177	3		141.90
			3	141.90
			3	141.90
13/05/2025	10:50:17.227	15		142.00
			15	142.00
			15	142.00
13/05/2025	10:50:04.483	5		141.90
			5	141.90
			5	141.90
13/05/2025	10:50:03.594	1		142.00
			1	142.00
			1	142.00
13/05/2025	10:49:56.755	5		142.00
			5	142.00
			5	142.00
13/05/2025	10:49:17.307	1		141.98
			1	141.98
			1	141.98
13/05/2025	10:48:58.262	40		141.98
			40	141.98
			40	141.98
13/05/2025	10:48:18.046	23		141.98
			23	141.98
			23	141.98
13/05/2025	10:48:08.571	1		142.02
			1	142.02
			1	142.02

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: 1 615.00
Ask: 1 615.50
Volume: 37 931
+0.81%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 14:44:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice