Tradegate Exchange

Alphabet Inc. Class A

2248

1877

214.00

Date	Time	Volume	Order Volume	Price
15/09/2025	21:58:57.868	10		214.00
			10	214.00
			4	214.00
			6	214.00
15/09/2025	21:58:55.292	49		213.95
			49	213.95
			49	213.95
15/09/2025	21:58:49.400	100		214.00
			72	214.00
			18	214.00
			100	214.00
			10	214.00
15/09/2025	21:58:33.821	6		213.90
			6	213.90
			6	213.90
15/09/2025	21:57:49.601	260		213.80
			260	213.80
			260	213.80
15/09/2025	21:57:32.480	20		213.95
			20	213.95
			20	213.95
15/09/2025	21:57:01.226	12		213.90
			12	213.90
			12	213.90
15/09/2025	21:56:56.740	10		213.95
			10	213.95
			10	213.95
15/09/2025	21:56:49.017	21		213.95
			21	213.95
			21	213.95
15/09/2025	21:56:34.586	1		213.95
			1	213.95
			1	213.95
15/09/2025	21:56:14.063	5		213.90
			5	213.90
			5	213.90
15/09/2025	21:56:09.070	70		213.90
			70	213.90
			70	213.90
15/09/2025	21:55:50.127	400		213.95
			400	213.95
			400	213.95
15/09/2025	21:55:44.194	48		213.85
			48	213.85
			48	213.85
15/09/2025	21:55:26.264	3		213.80
			3	213.80
			3	213.80
15/09/2025	21:55:10.450	30		213.80
			30	213.80
			30	213.80
15/09/2025	21:55:03.766	18		213.85
			18	213.85
			18	213.85
15/09/2025	21:54:39.001	70		213.70
			70	213.70
			70	213.70
15/09/2025	21:53:34.951	24		213.65
			24	213.65
			24	213.65
15/09/2025	21:53:32.622	12		213.70
			12	213.70
			12	213.70
15/09/2025	21:52:18.138	24		213.75
			24	213.75
			24	213.75
15/09/2025	21:50:30.373	40		213.40
			40	213.40
			40	213.40
15/09/2025	21:49:49.889	75		213.95
			75	213.95
			75	213.95
15/09/2025	21:49:48.508	15		213.95
			15	213.95
			15	213.95
15/09/2025	21:48:30.963	20		213.85
			20	213.85
			20	213.85
15/09/2025	21:48:08.375	220		213.90
			220	213.90
			220	213.90
15/09/2025	21:47:52.302	10		213.75
			10	213.75
			10	213.75
15/09/2025	21:47:45.143	15		213.75
			15	213.75
			15	213.75
15/09/2025	21:47:42.503	80		213.70
			80	213.70
			80	213.70
15/09/2025	21:47:27.344	2		213.65
			2	213.65
			2	213.65
15/09/2025	21:46:41.836	47		213.75
			47	213.75
			47	213.75
15/09/2025	21:46:02.318	8		213.65
			8	213.65
			8	213.65
15/09/2025	21:45:57.736	10		213.65
			10	213.65
			10	213.65
15/09/2025	21:45:11.584	45		213.40
			45	213.40
			45	213.40
15/09/2025	21:44:51.706	1		213.45
			1	213.45
			1	213.45
15/09/2025	21:44:08.972	15		213.30
			15	213.30
			15	213.30
15/09/2025	21:43:47.995	10		213.55
			10	213.55
			10	213.55
15/09/2025	21:43:31.524	100		213.60
			100	213.60
			100	213.60
15/09/2025	21:43:25.827	60		213.50
			60	213.50
			60	213.50
15/09/2025	21:43:07.755	100		213.60
			100	213.60
			100	213.60
15/09/2025	21:43:06.056	7		213.50
			7	213.50
			7	213.50
15/09/2025	21:42:43.162	20		213.65
			20	213.65
			20	213.65
15/09/2025	21:42:23.657	10		213.75
			10	213.75
			10	213.75
15/09/2025	21:41:56.285	20		213.80
			20	213.80
			20	213.80
15/09/2025	21:41:17.779	50		213.75
			50	213.75
			50	213.75
15/09/2025	21:41:15.912	170		213.65
			120	213.65
			50	213.65
			170	213.65
15/09/2025	21:40:14.833	30		213.65
			30	213.65
			30	213.65
15/09/2025	21:39:55.121	9		213.65
			9	213.65
			9	213.65
15/09/2025	21:38:57.538	2		213.60
			2	213.60
			2	213.60
15/09/2025	21:37:25.471	95		213.50
			20	213.50
			95	213.50
			7	213.50
			28	213.50
			35	213.50
			5	213.50
15/09/2025	21:37:21.469	60		213.45
			60	213.45
			60	213.45
15/09/2025	21:37:18.001	10		213.45
			10	213.45
			10	213.45
15/09/2025	21:36:59.620	11		213.25
			11	213.25
			11	213.25
15/09/2025	21:36:54.615	5		213.35
			5	213.35
			5	213.35
15/09/2025	21:36:46.770	5		213.40
			5	213.40
			5	213.40
15/09/2025	21:34:42.341	3		213.25
			3	213.25
			3	213.25
15/09/2025	21:34:26.674	145		213.15
			145	213.15
			145	213.15
15/09/2025	21:34:00.916	49		213.20
			49	213.20
			49	213.20
15/09/2025	21:32:58.491	5		213.25
			5	213.25
			5	213.25
15/09/2025	21:32:48.764	32		213.20
			32	213.20
			32	213.20
15/09/2025	21:31:50.295	60		213.00
			10	213.00
			10	213.00
			10	213.00
			60	213.00
			30	213.00
15/09/2025	21:31:47.793	5		213.05
			5	213.05
			5	213.05
15/09/2025	21:31:05.256	75		212.90
			75	212.90
			75	212.90
15/09/2025	21:30:09.965	17		212.60
			17	212.60
			17	212.60
15/09/2025	21:29:22.662	1		212.65
			1	212.65
			1	212.65
15/09/2025	21:28:49.268	6		212.60
			6	212.60
			6	212.60
15/09/2025	21:28:33.328	5		212.70
			5	212.70
			5	212.70
15/09/2025	21:27:32.093	4		212.40
			4	212.40
			4	212.40
15/09/2025	21:26:39.339	4		212.45
			4	212.45
			4	212.45
15/09/2025	21:24:36.448	1		212.35
			1	212.35
			1	212.35
15/09/2025	21:23:36.210	5		212.25
			5	212.25
			5	212.25
15/09/2025	21:23:28.364	8		212.20
			8	212.20
			8	212.20
15/09/2025	21:22:48.470	11		212.15
			11	212.15
			11	212.15
15/09/2025	21:21:52.723	5		212.15
			5	212.15
			5	212.15
15/09/2025	21:21:22.427	5		212.00
			5	212.00
			5	212.00
15/09/2025	21:21:12.503	15		212.05
			15	212.05
			15	212.05
15/09/2025	21:21:12.331	15		212.05
			15	212.05
			15	212.05
15/09/2025	21:20:58.100	130		212.05
			130	212.05
			130	212.05
15/09/2025	21:20:52.305	1		212.15
			1	212.15
			1	212.15
15/09/2025	21:20:44.332	12		212.15
			12	212.15
			12	212.15
15/09/2025	21:20:22.133	8		212.15
			8	212.15
			8	212.15
15/09/2025	21:19:49.007	13		212.15
			13	212.15
			13	212.15
15/09/2025	21:19:35.589	5		212.10
			5	212.10
			5	212.10
15/09/2025	21:19:29.185	10		212.10
			10	212.10
			10	212.10
15/09/2025	21:17:36.311	17		212.00
			17	212.00
			17	212.00
15/09/2025	21:17:28.809	10		212.05
			10	212.05
			10	212.05
15/09/2025	21:17:23.540	30		212.05
			30	212.05
			30	212.05
15/09/2025	21:16:15.330	15		212.00
			15	212.00
			15	212.00
15/09/2025	21:15:41.855	50		211.95
			50	211.95
			50	211.95
15/09/2025	21:15:34.502	5		212.05
			5	212.05
			5	212.05
15/09/2025	21:15:17.746	5		212.05
			5	212.05
			5	212.05
15/09/2025	21:15:16.991	1		212.00
			1	212.00
			1	212.00
15/09/2025	21:15:14.526	126		212.00
			47	212.00
			126	212.00
			20	212.00
			59	212.00
15/09/2025	21:14:15.263	1		211.95
			1	211.95
			1	211.95
15/09/2025	21:13:42.455	12		211.85
			12	211.85
			12	211.85
15/09/2025	21:12:15.930	24		211.70
			24	211.70
			24	211.70
15/09/2025	21:11:33.896	11		211.75
			11	211.75
			11	211.75
15/09/2025	21:09:47.389	5		211.45
			5	211.45
			5	211.45
15/09/2025	21:08:45.976	10		211.50
			10	211.50
			10	211.50
15/09/2025	21:08:45.049	10		211.60
			10	211.60
			10	211.60
15/09/2025	21:05:23.799	10		211.70
			10	211.70
			10	211.70
15/09/2025	21:04:27.360	7		211.70
			7	211.70
			7	211.70
15/09/2025	21:03:32.401	100		211.70
			100	211.70
			100	211.70
15/09/2025	21:03:04.320	60		211.60
			60	211.60
			60	211.60
15/09/2025	21:02:57.075	14		211.50
			14	211.50
			14	211.50
15/09/2025	21:02:55.919	28		211.55
			28	211.55
			28	211.55
15/09/2025	21:02:54.176	25		211.50
			25	211.50
			25	211.50
15/09/2025	21:02:47.553	68		211.45
			68	211.45
			68	211.45
15/09/2025	21:02:36.687	20		211.50
			20	211.50
			20	211.50
15/09/2025	21:01:04.508	10		211.50
			10	211.50
			10	211.50
15/09/2025	21:00:43.593	5		211.60
			5	211.60
			5	211.60
15/09/2025	21:00:40.756	3		211.55
			3	211.55
			3	211.55
15/09/2025	21:00:32.014	6		211.70
			6	211.70
			6	211.70
15/09/2025	20:59:53.548	6		211.55
			6	211.55
			6	211.55
15/09/2025	20:59:44.675	20		211.50
			20	211.50
			20	211.50
15/09/2025	20:58:28.343	42		211.60
			42	211.60
			42	211.60
15/09/2025	20:58:25.990	12		211.50
			12	211.50
			12	211.50
15/09/2025	20:58:21.440	40		211.55
			40	211.55
			40	211.55
15/09/2025	20:58:12.012	2		211.55
			2	211.55
			2	211.55
15/09/2025	20:58:03.819	3		211.45
			3	211.45
			3	211.45
15/09/2025	20:57:38.276	1		211.65
			1	211.65
			1	211.65
15/09/2025	20:57:10.399	1		211.75
			1	211.75
			1	211.75
15/09/2025	20:56:52.805	50		211.75
			50	211.75
			50	211.75
15/09/2025	20:56:28.062	1		211.60
			1	211.60
			1	211.60
15/09/2025	20:56:15.281	2		211.75
			2	211.75
			2	211.75
15/09/2025	20:55:05.563	13		211.60
			13	211.60
			13	211.60
15/09/2025	20:55:01.289	30		211.50
			30	211.50
			30	211.50
15/09/2025	20:53:43.921	40		211.55
			40	211.55
			40	211.55
15/09/2025	20:53:09.932	50		211.50
			50	211.50
			50	211.50
15/09/2025	20:52:53.295	1		211.40
			1	211.40
			1	211.40
15/09/2025	20:52:27.489	10		211.60
			10	211.60
			10	211.60
15/09/2025	20:52:13.349	13		211.55
			13	211.55
			13	211.55
15/09/2025	20:52:11.232	22		211.55
			22	211.55
			22	211.55
15/09/2025	20:51:55.189	780		211.55
			780	211.55
			780	211.55
15/09/2025	20:51:41.046	1		211.40
			1	211.40
			1	211.40
15/09/2025	20:51:31.364	100		211.45
			100	211.45
			100	211.45
15/09/2025	20:49:30.981	50		211.55
			50	211.55
			50	211.55
15/09/2025	20:48:06.113	20		211.55
			20	211.55
			20	211.55
15/09/2025	20:47:37.086	38		211.60
			38	211.60
			38	211.60
15/09/2025	20:46:56.802	100		211.60
			100	211.60
			100	211.60
15/09/2025	20:46:25.680	5		211.65
			5	211.65
			5	211.65
15/09/2025	20:45:59.349	100		211.65
			100	211.65
			100	211.65
15/09/2025	20:45:04.657	40		211.60
			40	211.60
			40	211.60
15/09/2025	20:44:50.270	1		211.60
			1	211.60
			1	211.60
15/09/2025	20:44:21.906	10		211.50
			10	211.50
			10	211.50
15/09/2025	20:44:20.854	7		211.50
			7	211.50
			7	211.50
15/09/2025	20:44:09.574	10		211.55
			10	211.55
			10	211.55
15/09/2025	20:44:02.315	3		211.60
			3	211.60
			3	211.60
15/09/2025	20:43:01.870	2		211.75
			2	211.75
			2	211.75
15/09/2025	20:42:41.393	5		211.90
			5	211.90
			5	211.90
15/09/2025	20:42:39.490	400		211.80
			400	211.80
			400	211.80
15/09/2025	20:41:52.558	30		212.00
			30	212.00
			30	212.00
15/09/2025	20:41:10.039	9		212.05
			9	212.05
			9	212.05
15/09/2025	20:40:36.295	2		212.15
			2	212.15
			2	212.15
15/09/2025	20:39:10.352	5		212.35
			5	212.35
			5	212.35
15/09/2025	20:39:02.957	1		212.40
			1	212.40
			1	212.40
15/09/2025	20:38:34.175	12		212.30
			12	212.30
			12	212.30
15/09/2025	20:38:30.046	10		212.40
			10	212.40
			10	212.40
15/09/2025	20:38:28.185	3		212.45
			3	212.45
			3	212.45
15/09/2025	20:37:44.013	10		212.25
			10	212.25
			10	212.25
15/09/2025	20:37:34.584	1		212.40
			1	212.40
			1	212.40
15/09/2025	20:37:19.551	6		212.45
			6	212.45
			6	212.45
15/09/2025	20:36:45.366	1 177		212.55
			1 177	212.55
			1 177	212.55
15/09/2025	20:36:44.862	1		212.55
			1	212.55
			1	212.55
15/09/2025	20:36:29.864	6		212.65
			6	212.65
			6	212.65
15/09/2025	20:36:23.249	150		212.60
			150	212.60
			150	212.60
15/09/2025	20:36:06.348	2		212.55
			2	212.55
			2	212.55
15/09/2025	20:35:20.274	20		212.50
			20	212.50
			20	212.50
15/09/2025	20:33:49.867	1		212.45
			1	212.45
			1	212.45
15/09/2025	20:33:46.036	10		212.55
			10	212.55
			1	212.55
			9	212.55
15/09/2025	20:32:54.279	29		212.40
			29	212.40
			29	212.40
15/09/2025	20:32:40.320	10		212.35
			10	212.35
			10	212.35
15/09/2025	20:30:10.292	3		212.25
			3	212.25
			3	212.25
15/09/2025	20:30:00.933	1		212.25
			1	212.25
			1	212.25
15/09/2025	20:29:31.012	13		212.25
			13	212.25
			13	212.25
15/09/2025	20:29:15.833	50		212.40
			50	212.40
			50	212.40
15/09/2025	20:29:07.961	56		212.30
			1	212.30
			15	212.30
			56	212.30
			40	212.30
15/09/2025	20:27:54.668	670		212.35
			670	212.35
			670	212.35
15/09/2025	20:27:27.101	9		212.20
			9	212.20
			9	212.20
15/09/2025	20:27:06.611	48		212.25
			48	212.25
			48	212.25
15/09/2025	20:26:00.649	200		212.15
			200	212.15
			200	212.15
15/09/2025	20:25:36.833	3		212.05
			3	212.05
			3	212.05
15/09/2025	20:25:14.667	14		212.05
			14	212.05
			14	212.05
15/09/2025	20:23:41.264	2		212.30
			2	212.30
			2	212.30
15/09/2025	20:23:31.600	80		212.25
			80	212.25
			80	212.25
15/09/2025	20:23:07.959	2		212.25
			2	212.25
			2	212.25
15/09/2025	20:22:59.907	13		212.25
			13	212.25
			13	212.25
15/09/2025	20:22:48.280	6		212.30
			6	212.30
			6	212.30
15/09/2025	20:22:01.768	300		212.35
			300	212.35
			300	212.35
15/09/2025	20:20:00.436	7		212.50
			7	212.50
			7	212.50
15/09/2025	20:19:02.846	8		212.50
			8	212.50
			8	212.50
15/09/2025	20:15:58.619	450		212.50
			450	212.50
			450	212.50
15/09/2025	20:15:44.877	2		212.60
			2	212.60
			2	212.60
15/09/2025	20:15:06.928	4		212.55
			4	212.55
			4	212.55
15/09/2025	20:15:04.453	24		212.55
			20	212.55
			4	212.55
			24	212.55
15/09/2025	20:14:24.842	20		212.45
			20	212.45
			20	212.45
15/09/2025	20:13:35.148	12		212.45
			12	212.45
			12	212.45
15/09/2025	20:13:08.944	500		212.50
			500	212.50
			500	212.50
15/09/2025	20:13:07.308	1		212.60
			1	212.60
			1	212.60
15/09/2025	20:13:06.349	15		212.60
			15	212.60
			15	212.60
15/09/2025	20:12:33.728	50		212.50
			50	212.50
			50	212.50
15/09/2025	20:12:08.510	5		212.45
			5	212.45
			5	212.45
15/09/2025	20:11:57.461	18		212.55
			18	212.55
			18	212.55
15/09/2025	20:11:21.362	8		212.40
			8	212.40
			8	212.40
15/09/2025	20:11:01.381	3		212.40
			3	212.40
			3	212.40
15/09/2025	20:10:40.535	60		212.50
			35	212.50
			25	212.50
			60	212.50
15/09/2025	20:09:49.498	10		212.40
			10	212.40
			10	212.40
15/09/2025	20:09:32.376	4		212.35
			4	212.35
			4	212.35
15/09/2025	20:09:16.075	22		212.30
			22	212.30
			22	212.30
15/09/2025	20:08:59.077	10		212.30
			10	212.30
			10	212.30
15/09/2025	20:06:43.939	1		212.15
			1	212.15
			1	212.15
15/09/2025	20:06:09.751	1		212.20
			1	212.20
			1	212.20
15/09/2025	20:06:01.183	10		212.10
			10	212.10
			10	212.10
15/09/2025	20:05:47.925	1		212.05
			1	212.05
			1	212.05
15/09/2025	20:05:30.027	8		212.15
			8	212.15
			8	212.15
15/09/2025	20:05:12.161	16		212.05
			16	212.05
			16	212.05
15/09/2025	20:05:08.664	30		212.05
			30	212.05
			28	212.05
			2	212.05
15/09/2025	20:05:02.958	2		211.95
			2	211.95
			2	211.95
15/09/2025	20:04:55.503	30		211.90
			30	211.90
			30	211.90
15/09/2025	20:04:32.572	15		211.85
			15	211.85
			15	211.85
15/09/2025	20:04:16.082	10		211.95
			10	211.95
			10	211.95
15/09/2025	20:04:03.438	36		211.90
			36	211.90
			36	211.90
15/09/2025	20:03:54.862	1		211.95
			1	211.95
			1	211.95
15/09/2025	20:02:51.524	45		211.70
			45	211.70
			45	211.70
15/09/2025	20:02:12.501	1		211.70
			1	211.70
			1	211.70
15/09/2025	20:01:47.961	45		211.55
			45	211.55
			45	211.55
15/09/2025	20:01:17.748	15		211.55
			15	211.55
			15	211.55
15/09/2025	20:00:21.284	5		211.55
			5	211.55
			5	211.55
15/09/2025	19:58:47.720	14		211.40
			14	211.40
			14	211.40
15/09/2025	19:58:09.751	5		211.35
			5	211.35
			5	211.35
15/09/2025	19:57:36.889	5		211.40
			5	211.40
			5	211.40
15/09/2025	19:57:31.803	10		211.30
			10	211.30
			10	211.30
15/09/2025	19:56:45.225	14		211.30
			14	211.30
			14	211.30
15/09/2025	19:56:02.772	11		211.35
			11	211.35
			11	211.35
15/09/2025	19:55:38.744	125		211.25
			125	211.25
			125	211.25
15/09/2025	19:55:31.117	35		211.25
			35	211.25
			35	211.25
15/09/2025	19:54:43.850	5		211.30
			5	211.30
			5	211.30
15/09/2025	19:53:08.370	10		211.40
			10	211.40
			10	211.40
15/09/2025	19:51:46.890	5		211.35
			5	211.35
			5	211.35
15/09/2025	19:51:39.197	30		211.35
			30	211.35
			30	211.35
15/09/2025	19:50:16.872	15		211.45
			15	211.45
			15	211.45
15/09/2025	19:49:57.983	54		211.30
			54	211.30
			54	211.30
15/09/2025	19:49:46.749	48		211.45
			48	211.45
			48	211.45
15/09/2025	19:48:35.824	5		211.20
			5	211.20
			5	211.20
15/09/2025	19:48:20.885	7		211.25
			7	211.25
			7	211.25
15/09/2025	19:48:17.052	17		211.15
			17	211.15
			17	211.15
15/09/2025	19:47:16.728	20		211.15
			20	211.15
			20	211.15
15/09/2025	19:47:09.171	14		211.10
			14	211.10
			14	211.10
15/09/2025	19:46:58.957	1		211.15
			1	211.15
			1	211.15
15/09/2025	19:46:04.785	50		211.15
			50	211.15
			50	211.15
15/09/2025	19:44:03.326	20		211.30
			20	211.30
			20	211.30
15/09/2025	19:43:55.110	15		211.20
			15	211.20
			15	211.20
15/09/2025	19:42:10.939	1		211.35
			1	211.35
			1	211.35
15/09/2025	19:40:02.552	10		211.55
			10	211.55
			10	211.55
15/09/2025	19:39:55.896	1		211.50
			1	211.50
			1	211.50
15/09/2025	19:39:44.750	3		211.50
			3	211.50
			3	211.50
15/09/2025	19:39:41.661	70		211.60
			70	211.60
			70	211.60
15/09/2025	19:39:16.018	10		211.60
			10	211.60
			10	211.60
15/09/2025	19:38:59.392	1		211.60
			1	211.60
			1	211.60
15/09/2025	19:38:15.592	30		211.50
			30	211.50
			30	211.50
15/09/2025	19:36:50.234	15		211.35
			15	211.35
			15	211.35
15/09/2025	19:36:36.525	4		211.25
			4	211.25
			4	211.25
15/09/2025	19:36:19.075	5		211.25
			5	211.25
			5	211.25
15/09/2025	19:36:07.836	24		211.20
			24	211.20
			24	211.20
15/09/2025	19:35:50.899	19		211.25
			19	211.25
			19	211.25
15/09/2025	19:35:35.259	10		211.55
			10	211.55
			10	211.55
15/09/2025	19:35:24.042	6		211.50
			6	211.50
			6	211.50
15/09/2025	19:34:51.432	10		211.55
			10	211.55
			10	211.55
15/09/2025	19:34:15.782	3		211.65
			3	211.65
			3	211.65
15/09/2025	19:33:45.153	50		211.60
			50	211.60
			50	211.60
15/09/2025	19:33:35.512	9		211.60
			9	211.60
			9	211.60
15/09/2025	19:32:10.570	14		211.75
			14	211.75
			14	211.75
15/09/2025	19:31:59.664	25		211.80
			25	211.80
			25	211.80
15/09/2025	19:31:54.659	10		211.80
			10	211.80
			10	211.80
15/09/2025	19:30:41.225	50		212.00
			50	212.00
			50	212.00
15/09/2025	19:30:34.264	100		212.05
			100	212.05
			100	212.05
15/09/2025	19:30:02.694	5		212.10
			5	212.10
			5	212.10
15/09/2025	19:28:10.872	7		212.00
			7	212.00
			7	212.00
15/09/2025	19:27:58.522	1		212.05
			1	212.05
			1	212.05
15/09/2025	19:27:38.239	100		212.00
			100	212.00
			100	212.00
15/09/2025	19:26:49.855	10		211.90
			10	211.90
			10	211.90
15/09/2025	19:26:34.377	1		212.05
			1	212.05
			1	212.05
15/09/2025	19:26:03.938	5		211.95
			5	211.95
			5	211.95
15/09/2025	19:26:03.612	10		211.95
			10	211.95
			10	211.95
15/09/2025	19:25:40.539	1		211.85
			1	211.85
			1	211.85
15/09/2025	19:25:29.805	10		211.85
			10	211.85
			10	211.85
15/09/2025	19:24:51.950	5		211.95
			5	211.95
			5	211.95
15/09/2025	19:24:40.040	15		212.05
			15	212.05
			15	212.05
15/09/2025	19:24:34.740	1		212.05
			1	212.05
			1	212.05
15/09/2025	19:24:27.494	1		211.95
			1	211.95
			1	211.95
15/09/2025	19:24:23.887	100		212.05
			100	212.05
			100	212.05
15/09/2025	19:24:15.188	15		211.95
			15	211.95
			15	211.95
15/09/2025	19:24:01.587	5		212.00
			5	212.00
			5	212.00
15/09/2025	19:23:52.471	1		211.95
			1	211.95
			1	211.95
15/09/2025	19:23:26.399	20		211.95
			20	211.95
			20	211.95
15/09/2025	19:23:17.320	12		212.00
			12	212.00
			12	212.00
15/09/2025	19:23:16.189	7		211.95
			7	211.95
			7	211.95
15/09/2025	19:22:35.879	2		211.95
			2	211.95
			2	211.95
15/09/2025	19:22:05.190	15		211.85
			15	211.85
			15	211.85
15/09/2025	19:21:41.476	10		211.85
			10	211.85
			10	211.85
15/09/2025	19:21:37.731	10		211.85
			10	211.85
			10	211.85
15/09/2025	19:21:30.476	2		211.95
			2	211.95
			2	211.95
15/09/2025	19:21:24.752	1		211.85
			1	211.85
			1	211.85
15/09/2025	19:21:14.933	20		211.85
			20	211.85
			20	211.85
15/09/2025	19:20:15.529	50		211.90
			50	211.90
			50	211.90
15/09/2025	19:18:54.576	10		211.85
			10	211.85
			10	211.85
15/09/2025	19:18:20.181	5		211.80
			5	211.80
			5	211.80
15/09/2025	19:17:37.640	118		211.70
			118	211.70
			118	211.70
15/09/2025	19:17:32.613	33		211.60
			33	211.60
			33	211.60
15/09/2025	19:17:26.880	10		211.70
			10	211.70
			10	211.70
15/09/2025	19:17:12.750	1		211.70
			1	211.70
			1	211.70
15/09/2025	19:16:06.264	50		211.70
			50	211.70
			50	211.70
15/09/2025	19:15:58.646	30		211.75
			30	211.75
			30	211.75
15/09/2025	19:14:55.427	18		211.70
			18	211.70
			18	211.70
15/09/2025	19:12:51.449	3		211.50
			3	211.50
			3	211.50
15/09/2025	19:11:29.354	5		211.80
			5	211.80
			5	211.80
15/09/2025	19:11:26.763	11		211.70
			11	211.70
			11	211.70
15/09/2025	19:11:25.940	3		211.80
			3	211.80
			3	211.80
15/09/2025	19:11:12.614	50		211.75
			50	211.75
			50	211.75
15/09/2025	19:10:51.715	36		211.65
			36	211.65
			36	211.65
15/09/2025	19:10:14.273	3		211.85
			3	211.85
			3	211.85
15/09/2025	19:08:30.838	15		211.80
			15	211.80
			15	211.80
15/09/2025	19:08:25.926	15		211.70
			15	211.70
			15	211.70
15/09/2025	19:08:20.903	2		211.70
			2	211.70
			2	211.70
15/09/2025	19:05:41.945	32		211.80
			32	211.80
			32	211.80
15/09/2025	19:04:00.683	100		211.60
			100	211.60
			100	211.60
15/09/2025	19:02:40.842	4		211.60
			4	211.60
			4	211.60

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: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice