Tradegate Exchange

Alphabet Inc. Class A

507

423

262.55

Date	Time	Volume	Order Volume	Price
16/12/2025	11:50:36.710	90		262.55
			90	262.55
			90	262.55
16/12/2025	11:48:39.144	35		262.60
			35	262.60
			35	262.60
16/12/2025	11:47:37.390	10		262.75
			10	262.75
			10	262.75
16/12/2025	11:47:08.438	100		262.85
			100	262.85
			100	262.85
16/12/2025	11:46:44.020	3		262.80
			3	262.80
			3	262.80
16/12/2025	11:45:01.151	50		262.75
			50	262.75
			50	262.75
16/12/2025	11:44:33.322	65		262.65
			65	262.65
			65	262.65
16/12/2025	11:44:25.377	2		262.75
			2	262.75
			2	262.75
16/12/2025	11:43:29.206	57		262.55
			57	262.55
			57	262.55
16/12/2025	11:41:35.770	5		262.70
			5	262.70
			5	262.70
16/12/2025	11:41:28.465	22		262.45
			22	262.45
			22	262.45
16/12/2025	11:39:58.321	5		262.45
			5	262.45
			5	262.45
16/12/2025	11:39:26.884	30		262.65
			17	262.65
			13	262.65
			30	262.65
16/12/2025	11:38:53.721	30		262.40
			30	262.40
			30	262.40
16/12/2025	11:38:46.216	12		262.30
			12	262.30
			12	262.30
16/12/2025	11:38:10.561	40		262.30
			40	262.30
			40	262.30
16/12/2025	11:37:50.165	1		262.45
			1	262.45
			1	262.45
16/12/2025	11:37:41.408	10		262.35
			10	262.35
			10	262.35
16/12/2025	11:36:29.625	3		262.25
			3	262.25
			3	262.25
16/12/2025	11:36:27.803	50		262.35
			50	262.35
			50	262.35
16/12/2025	11:36:12.714	1		262.35
			1	262.35
			1	262.35
16/12/2025	11:35:56.813	1		262.35
			1	262.35
			1	262.35
16/12/2025	11:35:45.796	74		262.35
			74	262.35
			74	262.35
16/12/2025	11:35:44.198	5		262.35
			5	262.35
			5	262.35
16/12/2025	11:35:33.232	20		262.25
			20	262.25
			20	262.25
16/12/2025	11:35:30.342	1		262.35
			1	262.35
			1	262.35
16/12/2025	11:34:45.093	1		262.35
			1	262.35
			1	262.35
16/12/2025	11:34:43.820	1		262.45
			1	262.45
			1	262.45
16/12/2025	11:34:33.732	18		262.35
			18	262.35
			18	262.35
16/12/2025	11:34:28.721	25		262.35
			25	262.35
			25	262.35
16/12/2025	11:34:22.396	23		262.25
			23	262.25
			23	262.25
16/12/2025	11:34:01.118	40		262.30
			40	262.30
			40	262.30
16/12/2025	11:33:40.609	5		262.30
			5	262.30
			5	262.30
16/12/2025	11:32:59.253	300		262.30
			300	262.30
			300	262.30
16/12/2025	11:32:52.643	5		262.25
			5	262.25
			5	262.25
16/12/2025	11:31:52.340	7		262.10
			7	262.10
			7	262.10
16/12/2025	11:31:03.971	6		262.25
			6	262.25
			6	262.25
16/12/2025	11:30:06.452	10		262.20
			10	262.20
			10	262.20
16/12/2025	11:29:29.819	24		262.25
			24	262.25
			24	262.25
16/12/2025	11:29:29.132	37		262.25
			37	262.25
			37	262.25
16/12/2025	11:28:26.727	50		262.25
			50	262.25
			50	262.25
16/12/2025	11:28:10.025	1		262.30
			1	262.30
			1	262.30
16/12/2025	11:27:37.310	1		262.20
			1	262.20
			1	262.20
16/12/2025	11:27:37.018	70		262.30
			70	262.30
			70	262.30
16/12/2025	11:25:54.791	40		262.30
			40	262.30
			40	262.30
16/12/2025	11:24:00.921	3		262.10
			3	262.10
			3	262.10
16/12/2025	11:23:55.213	11		262.10
			11	262.10
			11	262.10
16/12/2025	11:23:53.675	5		262.10
			5	262.10
			5	262.10
16/12/2025	11:23:42.436	15		262.10
			15	262.10
			15	262.10
16/12/2025	11:23:39.076	1		262.20
			1	262.20
			1	262.20
16/12/2025	11:23:23.062	40		262.30
			40	262.30
			40	262.30
16/12/2025	11:23:06.710	10		262.25
			10	262.25
			10	262.25
16/12/2025	11:22:57.251	3		262.10
			3	262.10
			3	262.10
16/12/2025	11:22:39.292	100		262.10
			100	262.10
			100	262.10
16/12/2025	11:22:23.431	4		262.20
			4	262.20
			4	262.20
16/12/2025	11:22:04.090	15		262.10
			15	262.10
			15	262.10
16/12/2025	11:21:40.550	25		262.25
			25	262.25
			25	262.25
16/12/2025	11:21:39.484	11		262.05
			11	262.05
			11	262.05
16/12/2025	11:21:34.180	76		262.30
			76	262.30
			76	262.30
16/12/2025	11:21:27.609	38		262.30
			10	262.30
			38	262.30
			28	262.30
16/12/2025	11:21:03.525	37		261.95
			37	261.95
			37	261.95
16/12/2025	11:20:50.213	15		262.10
			15	262.10
			15	262.10
16/12/2025	11:20:45.200	8		262.10
			8	262.10
			8	262.10
16/12/2025	11:20:38.712	11		261.95
			11	261.95
			11	261.95
16/12/2025	11:20:33.866	8		261.95
			8	261.95
			8	261.95
16/12/2025	11:20:20.646	20		262.10
			20	262.10
			20	262.10
16/12/2025	11:20:09.561	725		262.10
			725	262.10
			725	262.10
16/12/2025	11:19:51.014	300		261.95
			300	261.95
			300	261.95
16/12/2025	11:18:44.100	140		262.00
			140	262.00
			140	262.00
16/12/2025	11:15:51.962	8		262.00
			8	262.00
			8	262.00
16/12/2025	11:14:17.192	6		262.05
			6	262.05
			6	262.05
16/12/2025	11:14:04.647	30		262.05
			30	262.05
			30	262.05
16/12/2025	11:13:52.952	14		262.05
			14	262.05
			14	262.05
16/12/2025	11:13:43.454	10		262.15
			10	262.15
			10	262.15
16/12/2025	11:12:37.068	20		261.90
			20	261.90
			20	261.90
16/12/2025	11:11:18.160	5		262.15
			5	262.15
			5	262.15
16/12/2025	11:09:50.536	5		261.75
			5	261.75
			5	261.75
16/12/2025	11:09:16.933	73		261.80
			4	261.80
			73	261.80
			69	261.80
16/12/2025	11:08:37.240	145		261.80
			145	261.80
			145	261.80
16/12/2025	11:08:25.460	2		261.95
			2	261.95
			2	261.95
16/12/2025	11:08:09.979	10		262.00
			10	262.00
			10	262.00
16/12/2025	11:07:48.840	5		262.05
			5	262.05
			5	262.05
16/12/2025	11:07:40.048	300		262.05
			300	262.05
			300	262.05
16/12/2025	11:07:35.687	20		262.05
			20	262.05
			20	262.05
16/12/2025	11:06:52.431	16		261.85
			16	261.85
			16	261.85
16/12/2025	11:06:37.556	3		261.75
			3	261.75
			3	261.75
16/12/2025	11:06:21.321	200		261.95
			200	261.95
			200	261.95
16/12/2025	11:06:06.019	52		261.85
			52	261.85
			52	261.85
16/12/2025	11:05:39.456	5		262.25
			5	262.25
			5	262.25
16/12/2025	11:05:25.908	30		262.05
			30	262.05
			30	262.05
16/12/2025	11:05:24.907	3		262.00
			3	262.00
			3	262.00
16/12/2025	11:05:00.383	31		262.00
			1	262.00
			30	262.00
			31	262.00
16/12/2025	11:04:53.015	3		261.95
			3	261.95
			3	261.95
16/12/2025	11:04:05.696	3		261.90
			3	261.90
			3	261.90
16/12/2025	11:03:45.154	1		261.85
			1	261.85
			1	261.85
16/12/2025	11:03:05.581	1		261.95
			1	261.95
			1	261.95
16/12/2025	11:01:49.199	50		261.95
			50	261.95
			50	261.95
16/12/2025	11:00:21.590	10		261.95
			10	261.95
			10	261.95
16/12/2025	10:59:36.094	20		261.90
			20	261.90
			20	261.90
16/12/2025	10:59:20.065	30		261.85
			30	261.85
			30	261.85
16/12/2025	10:58:57.681	5		261.85
			5	261.85
			5	261.85
16/12/2025	10:58:14.973	10		261.85
			10	261.85
			10	261.85
16/12/2025	10:56:37.061	10		261.40
			10	261.40
			10	261.40
16/12/2025	10:55:53.455	60		261.30
			60	261.30
			60	261.30
16/12/2025	10:54:35.167	5		261.65
			5	261.65
			5	261.65
16/12/2025	10:54:06.708	6		261.95
			6	261.95
			6	261.95
16/12/2025	10:53:33.393	200		261.80
			200	261.80
			200	261.80
16/12/2025	10:52:54.773	200		261.15
			200	261.15
			200	261.15
16/12/2025	10:52:29.479	300		260.95
			300	260.95
			300	260.95
16/12/2025	10:51:57.308	5		260.90
			5	260.90
			5	260.90
16/12/2025	10:51:22.531	20		260.75
			20	260.75
			20	260.75
16/12/2025	10:51:15.256	1		261.00
			1	261.00
			1	261.00
16/12/2025	10:50:19.039	5		261.15
			5	261.15
			5	261.15
16/12/2025	10:48:48.309	1		261.15
			1	261.15
			1	261.15
16/12/2025	10:48:38.653	66		261.15
			66	261.15
			66	261.15
16/12/2025	10:48:08.178	50		261.15
			50	261.15
			50	261.15
16/12/2025	10:47:43.411	20		261.05
			20	261.05
			20	261.05
16/12/2025	10:47:23.085	7		261.15
			7	261.15
			7	261.15
16/12/2025	10:47:01.770	39		261.25
			39	261.25
			39	261.25
16/12/2025	10:46:36.995	4		261.10
			4	261.10
			4	261.10
16/12/2025	10:46:33.850	10		261.25
			10	261.25
			10	261.25
16/12/2025	10:46:30.187	9		261.25
			9	261.25
			9	261.25
16/12/2025	10:46:18.850	20		261.20
			20	261.20
			20	261.20
16/12/2025	10:45:58.833	300		261.40
			300	261.40
			300	261.40
16/12/2025	10:45:21.357	10		261.30
			10	261.30
			10	261.30
16/12/2025	10:44:31.335	35		261.40
			35	261.40
			35	261.40
16/12/2025	10:44:19.177	23		261.15
			23	261.15
			23	261.15
16/12/2025	10:42:20.451	10		261.60
			10	261.60
			10	261.60
16/12/2025	10:41:03.861	20		261.65
			20	261.65
			20	261.65
16/12/2025	10:40:53.388	5		261.40
			5	261.40
			5	261.40
16/12/2025	10:39:32.903	50		261.60
			50	261.60
			50	261.60
16/12/2025	10:39:29.100	2		261.95
			2	261.95
			2	261.95
16/12/2025	10:38:32.887	3		261.60
			3	261.60
			3	261.60
16/12/2025	10:38:05.490	300		261.50
			300	261.50
			300	261.50
16/12/2025	10:37:55.474	25		261.50
			25	261.50
			25	261.50
16/12/2025	10:35:35.199	10		260.85
			10	260.85
			10	260.85
16/12/2025	10:35:04.808	60		260.85
			60	260.85
			60	260.85
16/12/2025	10:34:56.658	3		260.75
			3	260.75
			3	260.75
16/12/2025	10:34:11.707	1		260.95
			1	260.95
			1	260.95
16/12/2025	10:34:04.695	3		260.95
			3	260.95
			3	260.95
16/12/2025	10:34:03.119	12		260.85
			12	260.85
			12	260.85
16/12/2025	10:33:57.512	5		260.85
			5	260.85
			5	260.85
16/12/2025	10:32:54.529	20		260.85
			20	260.85
			20	260.85
16/12/2025	10:32:50.807	18		260.95
			18	260.95
			18	260.95
16/12/2025	10:32:24.151	50		260.80
			50	260.80
			50	260.80
16/12/2025	10:32:01.480	20		260.75
			20	260.75
			20	260.75
16/12/2025	10:30:03.289	5		260.75
			5	260.75
			5	260.75
16/12/2025	10:29:10.260	3		260.80
			3	260.80
			3	260.80
16/12/2025	10:28:52.385	8		260.80
			8	260.80
			8	260.80
16/12/2025	10:28:31.898	30		260.95
			30	260.95
			30	260.95
16/12/2025	10:28:30.244	10		260.95
			10	260.95
			10	260.95
16/12/2025	10:28:24.326	6		260.95
			6	260.95
			6	260.95
16/12/2025	10:28:16.687	2		260.80
			2	260.80
			2	260.80
16/12/2025	10:25:48.430	1		260.90
			1	260.90
			1	260.90
16/12/2025	10:25:41.682	3		260.95
			3	260.95
			3	260.95
16/12/2025	10:25:34.498	8		260.95
			8	260.95
			8	260.95
16/12/2025	10:25:32.144	50		260.95
			50	260.95
			50	260.95
16/12/2025	10:25:23.355	4		260.85
			4	260.85
			4	260.85
16/12/2025	10:25:09.083	269		260.85
			269	260.85
			269	260.85
16/12/2025	10:24:53.488	3		261.00
			3	261.00
			3	261.00
16/12/2025	10:24:49.061	4		261.00
			4	261.00
			4	261.00
16/12/2025	10:23:47.100	11		260.80
			11	260.80
			11	260.80
16/12/2025	10:23:21.502	23		260.95
			23	260.95
			23	260.95
16/12/2025	10:23:19.736	5		260.95
			5	260.95
			5	260.95
16/12/2025	10:21:25.956	5		260.85
			5	260.85
			5	260.85
16/12/2025	10:20:57.237	11		260.70
			11	260.70
			11	260.70
16/12/2025	10:20:37.353	50		260.95
			50	260.95
			50	260.95
16/12/2025	10:18:05.132	5		260.90
			5	260.90
			5	260.90
16/12/2025	10:18:00.971	6		260.90
			6	260.90
			6	260.90
16/12/2025	10:16:49.431	10		260.90
			10	260.90
			10	260.90
16/12/2025	10:16:01.343	40		260.95
			40	260.95
			40	260.95
16/12/2025	10:15:09.648	10		260.80
			10	260.80
			10	260.80
16/12/2025	10:13:54.699	19		260.60
			19	260.60
			19	260.60
16/12/2025	10:13:36.738	300		260.75
			300	260.75
			300	260.75
16/12/2025	10:13:35.031	8		260.70
			8	260.70
			8	260.70
16/12/2025	10:13:09.028	18		260.85
			18	260.85
			18	260.85
16/12/2025	10:12:22.526	30		260.80
			30	260.80
			30	260.80
16/12/2025	10:11:59.828	1		260.60
			1	260.60
			1	260.60
16/12/2025	10:11:26.109	30		260.50
			30	260.50
			30	260.50
16/12/2025	10:10:57.064	3		260.80
			3	260.80
			3	260.80
16/12/2025	10:10:22.155	8		260.65
			8	260.65
			8	260.65
16/12/2025	10:10:06.891	20		260.80
			20	260.80
			20	260.80
16/12/2025	10:09:28.675	1		260.70
			1	260.70
			1	260.70
16/12/2025	10:08:23.614	8		260.60
			8	260.60
			8	260.60
16/12/2025	10:07:03.602	300		260.50
			300	260.50
			300	260.50
16/12/2025	10:06:00.377	58		260.55
			58	260.55
			58	260.55
16/12/2025	10:05:44.699	1		260.60
			1	260.60
			1	260.60
16/12/2025	10:05:31.210	168		260.60
			168	260.60
			168	260.60
16/12/2025	10:05:08.481	10		260.50
			10	260.50
			10	260.50
16/12/2025	10:05:00.719	4		260.55
			4	260.55
			4	260.55
16/12/2025	10:02:58.157	20		260.25
			20	260.25
			20	260.25
16/12/2025	10:02:10.860	18		260.45
			18	260.45
			18	260.45
16/12/2025	10:01:14.305	120		260.30
			120	260.30
			120	260.30
16/12/2025	10:00:34.779	59		260.45
			1	260.45
			6	260.45
			52	260.45
			58	260.45
			1	260.45
16/12/2025	09:58:23.965	20		260.30
			20	260.30
			20	260.30
16/12/2025	09:57:32.695	20		260.00
			20	260.00
			20	260.00
16/12/2025	09:56:56.673	2		260.30
			2	260.30
			2	260.30
16/12/2025	09:56:13.806	16		260.00
			16	260.00
			16	260.00
16/12/2025	09:55:48.973	9		260.00
			9	260.00
			9	260.00
16/12/2025	09:55:30.935	100		260.10
			100	260.10
			100	260.10
16/12/2025	09:55:21.713	100		260.10
			100	260.10
			100	260.10
16/12/2025	09:55:13.291	10		260.05
			10	260.05
			10	260.05
16/12/2025	09:55:10.403	100		260.10
			100	260.10
			100	260.10
16/12/2025	09:54:20.272	38		260.30
			38	260.30
			38	260.30
16/12/2025	09:54:16.166	20		260.00
			20	260.00
			20	260.00
16/12/2025	09:53:40.191	12		260.10
			12	260.10
			12	260.10
16/12/2025	09:51:05.385	32		260.25
			32	260.25
			32	260.25
16/12/2025	09:50:39.071	20		260.25
			20	260.25
			20	260.25
16/12/2025	09:49:06.891	14		260.25
			14	260.25
			14	260.25
16/12/2025	09:48:30.826	5		260.50
			5	260.50
			5	260.50
16/12/2025	09:48:23.021	2		260.50
			2	260.50
			2	260.50
16/12/2025	09:47:25.505	5		260.50
			5	260.50
			5	260.50
16/12/2025	09:44:38.112	3		260.10
			3	260.10
			3	260.10
16/12/2025	09:44:14.877	1 000		259.95
			978	259.95
			1 000	259.95
			15	259.95
			1	259.95
			6	259.95
16/12/2025	09:43:27.685	300		260.15
			300	260.15
			300	260.15
16/12/2025	09:42:06.253	100		260.15
			100	260.15
			100	260.15
16/12/2025	09:41:29.798	35		260.10
			35	260.10
			35	260.10
16/12/2025	09:40:51.850	7		260.40
			7	260.40
			7	260.40
16/12/2025	09:40:49.880	1		260.10
			1	260.10
			1	260.10
16/12/2025	09:38:49.664	4		260.55
			4	260.55
			4	260.55
16/12/2025	09:38:29.691	4		260.25
			4	260.25
			4	260.25
16/12/2025	09:38:07.516	12		260.60
			12	260.60
			12	260.60
16/12/2025	09:37:50.590	55		260.10
			55	260.10
			55	260.10
16/12/2025	09:37:34.143	1		260.10
			1	260.10
			1	260.10
16/12/2025	09:36:55.245	8		260.40
			8	260.40
			8	260.40
16/12/2025	09:35:57.189	70		260.00
			70	260.00
			70	260.00
16/12/2025	09:35:25.393	250		259.95
			250	259.95
			250	259.95
16/12/2025	09:35:19.734	20		260.10
			20	260.10
			20	260.10
16/12/2025	09:33:28.304	40		260.25
			40	260.25
			40	260.25
16/12/2025	09:32:21.256	5		259.85
			5	259.85
			5	259.85
16/12/2025	09:32:05.899	50		260.15
			50	260.15
			50	260.15
16/12/2025	09:31:28.028	21		259.75
			21	259.75
			21	259.75
16/12/2025	09:30:41.781	3		260.20
			3	260.20
			3	260.20
16/12/2025	09:30:26.174	500		259.75
			200	259.75
			300	259.75
			500	259.75
16/12/2025	09:29:59.196	300		260.00
			300	260.00
			300	260.00
16/12/2025	09:29:39.140	82		259.75
			82	259.75
			82	259.75
16/12/2025	09:29:07.508	4		259.95
			4	259.95
			4	259.95
16/12/2025	09:28:46.648	30		259.95
			30	259.95
			30	259.95
16/12/2025	09:28:26.738	10		259.95
			10	259.95
			10	259.95
16/12/2025	09:28:19.032	10		260.30
			10	260.30
			10	260.30
16/12/2025	09:28:10.596	50		260.00
			50	260.00
			50	260.00
16/12/2025	09:27:01.715	1		259.95
			1	259.95
			1	259.95
16/12/2025	09:26:48.682	10		259.95
			10	259.95
			10	259.95
16/12/2025	09:26:41.792	1		259.95
			1	259.95
			1	259.95
16/12/2025	09:26:27.794	41		259.75
			41	259.75
			41	259.75
16/12/2025	09:26:11.726	12		259.95
			12	259.95
			12	259.95
16/12/2025	09:25:32.797	40		259.95
			40	259.95
			40	259.95
16/12/2025	09:24:36.065	20		259.70
			20	259.70
			20	259.70
16/12/2025	09:24:31.951	3		259.95
			3	259.95
			3	259.95
16/12/2025	09:24:25.349	15		259.70
			15	259.70
			15	259.70
16/12/2025	09:24:21.023	13		259.70
			13	259.70
			13	259.70
16/12/2025	09:23:56.611	40		259.95
			2	259.95
			40	259.95
			38	259.95
16/12/2025	09:23:29.535	300		259.80
			300	259.80
			300	259.80
16/12/2025	09:22:42.255	110		259.85
			110	259.85
			110	259.85
16/12/2025	09:21:22.762	8		260.15
			8	260.15
			8	260.15
16/12/2025	09:20:45.352	11		260.15
			11	260.15
			11	260.15
16/12/2025	09:20:43.782	19		260.15
			19	260.15
			19	260.15
16/12/2025	09:20:42.173	5		259.80
			5	259.80
			5	259.80
16/12/2025	09:20:36.708	2		259.80
			2	259.80
			2	259.80
16/12/2025	09:19:46.761	50		260.20
			50	260.20
			50	260.20
16/12/2025	09:19:29.329	200		259.80
			200	259.80
			200	259.80
16/12/2025	09:18:59.211	5		259.80
			3	259.80
			2	259.80
			5	259.80
16/12/2025	09:17:29.994	250		259.90
			250	259.90
			250	259.90
16/12/2025	09:17:29.707	1		259.90
			1	259.90
			1	259.90
16/12/2025	09:17:10.788	4		259.90
			4	259.90
			4	259.90
16/12/2025	09:17:02.936	10		260.25
			10	260.25
			10	260.25
16/12/2025	09:16:45.636	4		260.25
			4	260.25
			4	260.25
16/12/2025	09:14:33.736	10		260.45
			10	260.45
			10	260.45
16/12/2025	09:12:06.268	261		260.00
			20	260.00
			261	260.00
			1	260.00
			240	260.00
16/12/2025	09:11:40.783	178		259.95
			178	259.95
			178	259.95
16/12/2025	09:11:18.231	178		259.80
			178	259.80
			178	259.80
16/12/2025	09:09:20.112	20		259.70
			20	259.70
			20	259.70
16/12/2025	09:08:35.971	240		259.80
			240	259.80
			240	259.80
16/12/2025	09:07:55.698	1		259.75
			1	259.75
			1	259.75
16/12/2025	09:07:51.879	5		259.75
			5	259.75
			5	259.75
16/12/2025	09:07:15.427	38		259.95
			38	259.95
			38	259.95
16/12/2025	09:06:18.920	20		259.75
			20	259.75
			20	259.75
16/12/2025	09:05:24.250	8		259.75
			8	259.75
			8	259.75
16/12/2025	09:05:01.588	15		259.60
			15	259.60
			15	259.60
16/12/2025	09:04:58.041	16		259.60
			16	259.60
			16	259.60
16/12/2025	09:04:51.991	10		259.60
			10	259.60
			10	259.60
16/12/2025	09:04:51.896	2		259.60
			2	259.60
			2	259.60
16/12/2025	09:04:14.520	5		259.75
			5	259.75
			5	259.75
16/12/2025	09:03:23.683	20		259.75
			20	259.75
			20	259.75
16/12/2025	09:02:45.192	11		259.75
			11	259.75
			11	259.75
16/12/2025	09:02:37.693	5		259.75
			5	259.75
			5	259.75
16/12/2025	09:01:39.962	4		259.75
			4	259.75
			4	259.75
16/12/2025	09:00:57.378	200		259.30
			200	259.30
			200	259.30
16/12/2025	09:00:07.622	250		259.25
			250	259.25
			250	259.25
16/12/2025	08:58:59.950	250		259.25
			250	259.25
			250	259.25
16/12/2025	08:57:02.117	7		259.25
			7	259.25
			7	259.25
16/12/2025	08:56:27.476	257		258.90
			257	258.90
			257	258.90
16/12/2025	08:56:24.165	203		258.90
			203	258.90
			203	258.90
16/12/2025	08:55:34.636	256		258.90
			256	258.90
			256	258.90
16/12/2025	08:55:28.576	1		258.90
			1	258.90
			1	258.90
16/12/2025	08:55:08.486	8		258.60
			8	258.60
			8	258.60
16/12/2025	08:54:18.231	1		258.90
			1	258.90
			1	258.90
16/12/2025	08:53:59.725	7		258.60
			7	258.60
			7	258.60
16/12/2025	08:53:28.039	5		258.60
			5	258.60
			5	258.60
16/12/2025	08:53:27.820	5		258.60
			5	258.60
			5	258.60
16/12/2025	08:53:05.666	10		258.60
			10	258.60
			10	258.60
16/12/2025	08:52:56.885	9		258.60
			9	258.60
			9	258.60
16/12/2025	08:52:05.069	15		258.90
			15	258.90
			15	258.90
16/12/2025	08:51:48.923	35		258.60
			35	258.60
			35	258.60
16/12/2025	08:51:31.234	10		258.60
			10	258.60
			10	258.60
16/12/2025	08:50:44.031	5		258.60
			5	258.60
			5	258.60
16/12/2025	08:50:01.570	50		258.60
			50	258.60
			50	258.60
16/12/2025	08:49:09.466	4		258.60
			4	258.60
			4	258.60
16/12/2025	08:49:02.996	6		258.60
			6	258.60
			6	258.60
16/12/2025	08:48:43.335	3		258.60
			3	258.60
			3	258.60
16/12/2025	08:48:23.059	4		258.90
			4	258.90
			4	258.90
16/12/2025	08:48:19.829	20		258.60
			20	258.60
			20	258.60
16/12/2025	08:48:03.772	5		258.60
			5	258.60
			5	258.60
16/12/2025	08:47:55.734	3		258.90
			3	258.90
			3	258.90
16/12/2025	08:47:47.838	10		258.90
			10	258.90
			10	258.90
16/12/2025	08:47:26.476	7		258.60
			7	258.60
			7	258.60
16/12/2025	08:47:11.636	25		258.60
			25	258.60
			25	258.60
16/12/2025	08:45:43.611	25		258.50
			25	258.50
			25	258.50
16/12/2025	08:44:07.984	5		258.50
			5	258.50
			5	258.50
16/12/2025	08:43:57.596	5		258.50
			5	258.50
			5	258.50
16/12/2025	08:43:35.580	5		258.90
			5	258.90
			5	258.90
16/12/2025	08:43:31.948	3		258.50
			3	258.50
			3	258.50
16/12/2025	08:43:22.584	1		258.90
			1	258.90
			1	258.90
16/12/2025	08:43:10.285	2		258.90
			2	258.90
			2	258.90
16/12/2025	08:41:15.249	10		258.50
			10	258.50
			10	258.50
16/12/2025	08:41:13.467	1		258.90
			1	258.90
			1	258.90
16/12/2025	08:40:56.715	20		258.50
			20	258.50
			20	258.50
16/12/2025	08:40:38.855	75		258.50
			75	258.50
			75	258.50
16/12/2025	08:40:35.216	268		258.60
			268	258.60
			268	258.60

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 497.50
Ask: 1 498.50
Volume: 44 404
-2.25%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 11:50:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice