Tradegate Exchange

Alphabet Inc. Class A

871

752

216.45

Date	Time	Volume	Order Volume	Price
19/09/2025	19:53:30.018	5		216.45
			5	216.45
			5	216.45
19/09/2025	19:53:09.233	5		216.55
			5	216.55
			5	216.55
19/09/2025	19:52:08.345	3		216.55
			3	216.55
			3	216.55
19/09/2025	19:51:16.743	2		216.60
			2	216.60
			2	216.60
19/09/2025	19:49:09.920	10		216.60
			10	216.60
			10	216.60
19/09/2025	19:44:57.295	10		216.50
			10	216.50
			10	216.50
19/09/2025	19:44:24.051	2		216.50
			2	216.50
			2	216.50
19/09/2025	19:43:02.514	35		216.75
			35	216.75
			35	216.75
19/09/2025	19:42:32.444	10		216.35
			10	216.35
			10	216.35
19/09/2025	19:40:05.587	75		216.50
			50	216.50
			75	216.50
			25	216.50
19/09/2025	19:38:58.911	64		216.45
			64	216.45
			64	216.45
19/09/2025	19:38:05.067	5		216.10
			5	216.10
			5	216.10
19/09/2025	19:36:39.598	1		216.25
			1	216.25
			1	216.25
19/09/2025	19:35:16.553	19		216.60
			19	216.60
			19	216.60
19/09/2025	19:34:32.530	1 141		216.30
			1 141	216.30
			1 141	216.30
19/09/2025	19:34:27.635	3		216.35
			3	216.35
			3	216.35
19/09/2025	19:34:18.146	30		216.45
			30	216.45
			30	216.45
19/09/2025	19:33:21.337	35		216.45
			10	216.45
			35	216.45
			25	216.45
19/09/2025	19:31:35.537	1		216.40
			1	216.40
			1	216.40
19/09/2025	19:29:54.302	23		216.45
			23	216.45
			23	216.45
19/09/2025	19:29:44.580	6		216.40
			6	216.40
			6	216.40
19/09/2025	19:29:02.126	20		216.35
			20	216.35
			20	216.35
19/09/2025	19:28:18.100	5		216.30
			5	216.30
			5	216.30
19/09/2025	19:27:42.529	20		216.35
			20	216.35
			20	216.35
19/09/2025	19:27:27.811	90		216.30
			90	216.30
			90	216.30
19/09/2025	19:26:45.377	1		216.35
			1	216.35
			1	216.35
19/09/2025	19:24:20.946	6		216.20
			6	216.20
			6	216.20
19/09/2025	19:24:09.482	173		216.30
			173	216.30
			173	216.30
19/09/2025	19:24:02.152	10		216.15
			10	216.15
			10	216.15
19/09/2025	19:23:33.550	50		216.30
			50	216.30
			50	216.30
19/09/2025	19:18:44.710	49		215.80
			49	215.80
			49	215.80
19/09/2025	19:18:10.810	1		216.00
			1	216.00
			1	216.00
19/09/2025	19:17:28.915	346		215.85
			346	215.85
			346	215.85
19/09/2025	19:16:54.324	4		215.75
			4	215.75
			4	215.75
19/09/2025	19:16:53.426	25		215.95
			25	215.95
			25	215.95
19/09/2025	19:15:57.376	1 430		215.80
			1 430	215.80
			1 430	215.80
19/09/2025	19:15:40.672	10		215.90
			10	215.90
			10	215.90
19/09/2025	19:09:23.376	10		215.90
			10	215.90
			10	215.90
19/09/2025	19:08:04.936	60		215.70
			60	215.70
			60	215.70
19/09/2025	19:06:48.676	55		215.90
			55	215.90
			55	215.90
19/09/2025	19:05:13.152	10		215.95
			10	215.95
			10	215.95
19/09/2025	19:03:54.223	1		215.80
			1	215.80
			1	215.80
19/09/2025	19:03:43.701	9		216.00
			9	216.00
			9	216.00
19/09/2025	19:03:18.056	1		215.80
			1	215.80
			1	215.80
19/09/2025	19:01:07.638	4		215.95
			4	215.95
			4	215.95
19/09/2025	19:01:05.640	4		215.90
			4	215.90
			4	215.90
19/09/2025	18:59:47.385	47		215.75
			47	215.75
			47	215.75
19/09/2025	18:55:59.866	20		215.80
			20	215.80
			20	215.80
19/09/2025	18:55:38.723	30		215.75
			30	215.75
			30	215.75
19/09/2025	18:55:23.400	231		216.00
			231	216.00
			231	216.00
19/09/2025	18:48:30.892	30		215.95
			30	215.95
			30	215.95
19/09/2025	18:45:50.963	4		215.95
			4	215.95
			4	215.95
19/09/2025	18:44:13.499	50		215.80
			50	215.80
			50	215.80
19/09/2025	18:42:58.588	30		215.95
			30	215.95
			30	215.95
19/09/2025	18:42:39.964	3		215.85
			3	215.85
			3	215.85
19/09/2025	18:40:34.411	50		215.85
			50	215.85
			50	215.85
19/09/2025	18:39:44.665	23		216.05
			23	216.05
			23	216.05
19/09/2025	18:39:34.299	1		215.85
			1	215.85
			1	215.85
19/09/2025	18:39:22.184	300		216.05
			300	216.05
			300	216.05
19/09/2025	18:39:18.810	1		216.05
			1	216.05
			1	216.05
19/09/2025	18:38:32.741	10		216.10
			10	216.10
			10	216.10
19/09/2025	18:35:49.332	25		215.90
			25	215.90
			25	215.90
19/09/2025	18:34:52.284	5		215.80
			5	215.80
			5	215.80
19/09/2025	18:32:31.824	44		216.00
			44	216.00
			44	216.00
19/09/2025	18:32:07.945	23		216.30
			23	216.30
			23	216.30
19/09/2025	18:30:12.481	3		216.30
			3	216.30
			3	216.30
19/09/2025	18:29:25.589	10		216.10
			10	216.10
			10	216.10
19/09/2025	18:28:49.199	450		216.30
			450	216.30
			450	216.30
19/09/2025	18:27:55.462	60		216.10
			60	216.10
			60	216.10
19/09/2025	18:26:10.856	5		216.30
			5	216.30
			5	216.30
19/09/2025	18:23:54.490	24		215.95
			24	215.95
			24	215.95
19/09/2025	18:23:38.734	56		215.95
			56	215.95
			56	215.95
19/09/2025	18:18:31.087	90		215.95
			90	215.95
			90	215.95
19/09/2025	18:17:59.002	3		216.05
			3	216.05
			3	216.05
19/09/2025	18:16:05.965	1		215.90
			1	215.90
			1	215.90
19/09/2025	18:15:23.238	954		216.00
			954	216.00
			949	216.00
			5	216.00
19/09/2025	18:14:46.969	3		216.00
			3	216.00
			3	216.00
19/09/2025	18:14:24.350	8		215.90
			8	215.90
			8	215.90
19/09/2025	18:14:00.952	1 500		216.00
			1 500	216.00
			1 500	216.00
19/09/2025	18:13:26.070	1		216.00
			1	216.00
			1	216.00
19/09/2025	18:13:00.515	47		216.00
			47	216.00
			47	216.00
19/09/2025	18:12:49.846	47		215.90
			47	215.90
			47	215.90
19/09/2025	18:10:07.607	3		215.75
			3	215.75
			3	215.75
19/09/2025	18:09:18.831	3		215.80
			3	215.80
			3	215.80
19/09/2025	18:09:18.240	6		215.95
			6	215.95
			6	215.95
19/09/2025	18:07:51.474	50		215.95
			50	215.95
			50	215.95
19/09/2025	18:06:41.147	945		215.80
			945	215.80
			945	215.80
19/09/2025	18:06:32.881	200		215.85
			200	215.85
			200	215.85
19/09/2025	18:06:17.357	1		215.85
			1	215.85
			1	215.85
19/09/2025	18:05:41.153	100		215.75
			100	215.75
			100	215.75
19/09/2025	18:05:32.254	25		215.90
			25	215.90
			25	215.90
19/09/2025	18:05:16.895	140		215.75
			140	215.75
			140	215.75
19/09/2025	18:04:32.934	10		215.75
			10	215.75
			10	215.75
19/09/2025	18:04:03.054	30		215.65
			30	215.65
			30	215.65
19/09/2025	18:03:22.795	1		215.30
			1	215.30
			1	215.30
19/09/2025	18:00:21.544	30		215.35
			30	215.35
			30	215.35
19/09/2025	17:59:33.194	10		215.15
			10	215.15
			10	215.15
19/09/2025	17:59:18.801	1		215.40
			1	215.40
			1	215.40
19/09/2025	17:57:09.401	25		215.35
			25	215.35
			25	215.35
19/09/2025	17:55:52.877	10		215.35
			10	215.35
			10	215.35
19/09/2025	17:55:33.847	1		215.30
			1	215.30
			1	215.30
19/09/2025	17:54:16.731	5		215.30
			5	215.30
			5	215.30
19/09/2025	17:54:10.851	20		215.30
			20	215.30
			20	215.30
19/09/2025	17:53:42.372	50		215.10
			50	215.10
			50	215.10
19/09/2025	17:53:09.921	5		215.35
			5	215.35
			5	215.35
19/09/2025	17:51:31.089	1		215.25
			1	215.25
			1	215.25
19/09/2025	17:49:51.297	12		215.15
			12	215.15
			12	215.15
19/09/2025	17:48:58.660	5		215.10
			5	215.10
			5	215.10
19/09/2025	17:46:24.322	1		215.10
			1	215.10
			1	215.10
19/09/2025	17:45:56.144	1		215.15
			1	215.15
			1	215.15
19/09/2025	17:45:05.729	1		214.75
			1	214.75
			1	214.75
19/09/2025	17:44:07.632	250		214.70
			250	214.70
			250	214.70
19/09/2025	17:42:40.374	2		214.90
			2	214.90
			2	214.90
19/09/2025	17:42:21.781	40		214.55
			40	214.55
			40	214.55
19/09/2025	17:40:49.249	23		214.65
			23	214.65
			10	214.65
			13	214.65
19/09/2025	17:40:33.098	150		214.80
			150	214.80
			150	214.80
19/09/2025	17:39:41.788	5		214.85
			5	214.85
			5	214.85
19/09/2025	17:37:45.040	33		215.10
			33	215.10
			33	215.10
19/09/2025	17:36:44.216	20		215.05
			20	215.05
			20	215.05
19/09/2025	17:36:04.280	214		215.00
			20	215.00
			194	215.00
			214	215.00
19/09/2025	17:35:37.521	5		214.85
			5	214.85
			5	214.85
19/09/2025	17:35:25.318	90		215.10
			90	215.10
			90	215.10
19/09/2025	17:35:18.388	10		214.90
			10	214.90
			10	214.90
19/09/2025	17:31:14.318	10		215.10
			10	215.10
			10	215.10
19/09/2025	17:28:42.363	40		215.20
			40	215.20
			3	215.20
			37	215.20
19/09/2025	17:24:12.036	15		214.90
			15	214.90
			15	214.90
19/09/2025	17:22:23.165	1		214.95
			1	214.95
			1	214.95
19/09/2025	17:21:25.122	3		214.85
			3	214.85
			3	214.85
19/09/2025	17:21:04.682	65		215.00
			65	215.00
			65	215.00
19/09/2025	17:20:59.542	5		214.85
			5	214.85
			5	214.85
19/09/2025	17:20:51.466	25		214.80
			25	214.80
			25	214.80
19/09/2025	17:20:35.166	5		214.80
			5	214.80
			5	214.80
19/09/2025	17:20:21.666	2		214.75
			2	214.75
			2	214.75
19/09/2025	17:19:34.511	200		214.65
			200	214.65
			200	214.65
19/09/2025	17:17:26.337	10		214.75
			10	214.75
			10	214.75
19/09/2025	17:17:22.801	2		214.75
			2	214.75
			2	214.75
19/09/2025	17:16:42.075	10		214.60
			10	214.60
			10	214.60
19/09/2025	17:14:35.406	7		214.70
			7	214.70
			7	214.70
19/09/2025	17:14:23.421	5		214.55
			5	214.55
			5	214.55
19/09/2025	17:11:39.792	55		214.75
			55	214.75
			55	214.75
19/09/2025	17:07:26.031	22		214.80
			22	214.80
			22	214.80
19/09/2025	17:06:36.687	140		214.85
			140	214.85
			140	214.85
19/09/2025	17:04:30.358	23		214.90
			23	214.90
			23	214.90
19/09/2025	17:03:43.125	46		214.95
			46	214.95
			46	214.95
19/09/2025	17:02:19.538	10		214.90
			10	214.90
			10	214.90
19/09/2025	16:59:45.798	20		214.90
			20	214.90
			20	214.90
19/09/2025	16:59:03.616	5		215.00
			5	215.00
			5	215.00
19/09/2025	16:57:31.899	1		215.05
			1	215.05
			1	215.05
19/09/2025	16:56:59.133	20		214.90
			20	214.90
			20	214.90
19/09/2025	16:56:56.911	3		214.90
			3	214.90
			3	214.90
19/09/2025	16:56:35.386	1		214.95
			1	214.95
			1	214.95
19/09/2025	16:56:28.527	198		214.85
			198	214.85
			198	214.85
19/09/2025	16:55:34.442	19		214.85
			19	214.85
			19	214.85
19/09/2025	16:54:50.526	6		214.85
			6	214.85
			6	214.85
19/09/2025	16:53:50.956	1		215.00
			1	215.00
			1	215.00
19/09/2025	16:53:07.320	28		214.85
			28	214.85
			28	214.85
19/09/2025	16:53:03.446	15		214.85
			15	214.85
			15	214.85
19/09/2025	16:53:01.428	23		214.90
			23	214.90
			23	214.90
19/09/2025	16:49:54.619	1		214.80
			1	214.80
			1	214.80
19/09/2025	16:49:26.334	1		214.70
			1	214.70
			1	214.70
19/09/2025	16:49:06.884	1		214.60
			1	214.60
			1	214.60
19/09/2025	16:49:03.748	23		214.60
			23	214.60
			23	214.60
19/09/2025	16:48:36.522	1		214.60
			1	214.60
			1	214.60
19/09/2025	16:48:26.792	13		214.80
			13	214.80
			13	214.80
19/09/2025	16:46:59.759	12		214.75
			12	214.75
			12	214.75
19/09/2025	16:46:09.943	5		214.55
			5	214.55
			5	214.55
19/09/2025	16:45:07.369	7		214.50
			7	214.50
			7	214.50
19/09/2025	16:43:41.773	11		214.50
			11	214.50
			11	214.50
19/09/2025	16:43:27.378	9		214.50
			9	214.50
			9	214.50
19/09/2025	16:43:26.417	32		214.55
			32	214.55
			32	214.55
19/09/2025	16:42:45.443	18		214.50
			18	214.50
			18	214.50
19/09/2025	16:40:57.363	3		214.55
			3	214.55
			3	214.55
19/09/2025	16:40:31.647	25		214.65
			25	214.65
			25	214.65
19/09/2025	16:40:28.974	1		214.65
			1	214.65
			1	214.65
19/09/2025	16:40:20.256	14		214.55
			14	214.55
			14	214.55
19/09/2025	16:39:18.217	24		214.65
			24	214.65
			24	214.65
19/09/2025	16:38:51.793	24		214.65
			24	214.65
			24	214.65
19/09/2025	16:38:34.215	31		214.90
			31	214.90
			31	214.90
19/09/2025	16:38:31.839	30		214.75
			30	214.75
			30	214.75
19/09/2025	16:38:03.692	130		214.85
			130	214.85
			130	214.85
19/09/2025	16:37:22.352	191		215.00
			191	215.00
			191	215.00
19/09/2025	16:37:02.912	40		215.00
			40	215.00
			40	215.00
19/09/2025	16:36:16.111	250		214.85
			250	214.85
			250	214.85
19/09/2025	16:34:37.189	38		215.00
			38	215.00
			38	215.00
19/09/2025	16:34:33.445	400		215.00
			400	215.00
			400	215.00
19/09/2025	16:32:57.632	1		215.05
			1	215.05
			1	215.05
19/09/2025	16:32:36.619	1 000		215.00
			1 000	215.00
			1 000	215.00
19/09/2025	16:32:31.746	40		215.05
			40	215.05
			40	215.05
19/09/2025	16:32:28.560	1		215.10
			1	215.10
			1	215.10
19/09/2025	16:31:40.537	1		214.90
			1	214.90
			1	214.90
19/09/2025	16:31:01.365	107		215.10
			107	215.10
			107	215.10
19/09/2025	16:30:27.679	47		215.00
			47	215.00
			47	215.00
19/09/2025	16:29:18.766	10		215.05
			10	215.05
			10	215.05
19/09/2025	16:28:35.742	19		215.25
			19	215.25
			19	215.25
19/09/2025	16:28:21.998	28		215.25
			28	215.25
			28	215.25
19/09/2025	16:27:50.553	183		215.40
			183	215.40
			183	215.40
19/09/2025	16:27:14.084	12		215.20
			12	215.20
			12	215.20
19/09/2025	16:26:38.882	47		215.40
			47	215.40
			47	215.40
19/09/2025	16:25:42.688	38		215.20
			38	215.20
			38	215.20
19/09/2025	16:25:39.919	14		215.10
			14	215.10
			14	215.10
19/09/2025	16:25:07.681	40		215.20
			40	215.20
			40	215.20
19/09/2025	16:25:05.493	10		215.15
			10	215.15
			10	215.15
19/09/2025	16:24:33.288	30		215.05
			30	215.05
			30	215.05
19/09/2025	16:23:50.939	5		215.10
			5	215.10
			5	215.10
19/09/2025	16:23:01.151	10		215.25
			10	215.25
			10	215.25
19/09/2025	16:22:49.543	10		215.25
			10	215.25
			10	215.25
19/09/2025	16:22:03.159	1		215.05
			1	215.05
			1	215.05
19/09/2025	16:21:42.194	46		215.15
			46	215.15
			46	215.15
19/09/2025	16:20:44.905	16		215.00
			16	215.00
			16	215.00
19/09/2025	16:18:21.540	1		215.10
			1	215.10
			1	215.10
19/09/2025	16:18:09.509	6		215.00
			6	215.00
			6	215.00
19/09/2025	16:17:51.868	40		215.20
			40	215.20
			40	215.20
19/09/2025	16:15:24.279	46		215.40
			46	215.40
			46	215.40
19/09/2025	16:14:11.243	13		215.35
			13	215.35
			13	215.35
19/09/2025	16:13:08.112	9		215.40
			9	215.40
			9	215.40
19/09/2025	16:12:23.162	18		215.20
			18	215.20
			18	215.20
19/09/2025	16:11:52.400	1		215.25
			1	215.25
			1	215.25
19/09/2025	16:11:43.261	15		215.20
			15	215.20
			15	215.20
19/09/2025	16:10:56.359	1		215.30
			1	215.30
			1	215.30
19/09/2025	16:10:04.310	5		215.10
			5	215.10
			5	215.10
19/09/2025	16:08:46.276	5		215.10
			5	215.10
			5	215.10
19/09/2025	16:07:58.453	10		215.30
			10	215.30
			10	215.30
19/09/2025	16:07:44.914	37		215.45
			37	215.45
			37	215.45
19/09/2025	16:05:58.287	224		215.20
			224	215.20
			224	215.20
19/09/2025	16:04:45.245	5		215.50
			5	215.50
			5	215.50
19/09/2025	16:03:52.827	7		215.80
			7	215.80
			7	215.80
19/09/2025	16:03:39.166	30		215.70
			30	215.70
			30	215.70
19/09/2025	16:02:47.354	10		215.60
			10	215.60
			10	215.60
19/09/2025	16:02:32.642	12		215.70
			12	215.70
			12	215.70
19/09/2025	16:00:00.993	1		215.75
			1	215.75
			1	215.75
19/09/2025	15:59:30.829	50		215.50
			50	215.50
			50	215.50
19/09/2025	15:57:39.527	1		215.40
			1	215.40
			1	215.40
19/09/2025	15:56:34.543	301		215.50
			301	215.50
			301	215.50
19/09/2025	15:55:01.304	2		215.35
			2	215.35
			2	215.35
19/09/2025	15:54:24.583	26		215.20
			26	215.20
			26	215.20
19/09/2025	15:53:22.045	15		215.30
			15	215.30
			15	215.30
19/09/2025	15:53:11.725	19		215.35
			19	215.35
			19	215.35
19/09/2025	15:53:09.025	1		215.40
			1	215.40
			1	215.40
19/09/2025	15:52:47.293	114		215.50
			114	215.50
			114	215.50
19/09/2025	15:52:45.234	23		215.55
			23	215.55
			23	215.55
19/09/2025	15:52:41.859	30		215.50
			30	215.50
			30	215.50
19/09/2025	15:52:25.770	160		215.35
			160	215.35
			160	215.35
19/09/2025	15:51:12.957	15		215.10
			15	215.10
			15	215.10
19/09/2025	15:51:10.056	50		215.20
			50	215.20
			50	215.20
19/09/2025	15:50:27.000	30		215.00
			30	215.00
			30	215.00
19/09/2025	15:49:27.183	10		214.70
			10	214.70
			10	214.70
19/09/2025	15:48:55.946	66		214.75
			66	214.75
			66	214.75
19/09/2025	15:48:52.834	1		214.85
			1	214.85
			1	214.85
19/09/2025	15:48:44.281	15		214.95
			15	214.95
			15	214.95
19/09/2025	15:48:10.851	31		214.90
			31	214.90
			31	214.90
19/09/2025	15:47:37.106	8		215.05
			8	215.05
			8	215.05
19/09/2025	15:46:43.994	48		214.90
			48	214.90
			48	214.90
19/09/2025	15:46:35.471	20		214.95
			20	214.95
			20	214.95
19/09/2025	15:46:02.015	12		215.40
			12	215.40
			12	215.40
19/09/2025	15:45:58.824	2		215.45
			2	215.45
			2	215.45
19/09/2025	15:45:51.604	10		215.30
			10	215.30
			10	215.30
19/09/2025	15:45:36.438	100		215.20
			100	215.20
			100	215.20
19/09/2025	15:45:10.071	20		215.40
			20	215.40
			20	215.40
19/09/2025	15:44:38.809	10		215.40
			10	215.40
			10	215.40
19/09/2025	15:44:37.103	1		215.35
			1	215.35
			1	215.35
19/09/2025	15:43:56.588	30		215.25
			30	215.25
			30	215.25
19/09/2025	15:40:41.427	9		214.60
			9	214.60
			9	214.60
19/09/2025	15:40:40.587	114		214.60
			114	214.60
			114	214.60
19/09/2025	15:39:48.515	7		214.40
			7	214.40
			7	214.40
19/09/2025	15:39:24.008	40		214.50
			40	214.50
			40	214.50
19/09/2025	15:39:17.812	14		214.65
			14	214.65
			14	214.65
19/09/2025	15:38:44.536	4		214.75
			4	214.75
			4	214.75
19/09/2025	15:38:37.984	31		214.80
			31	214.80
			31	214.80
19/09/2025	15:37:55.466	2		215.00
			2	215.00
			2	215.00
19/09/2025	15:36:23.537	50		215.25
			50	215.25
			50	215.25
19/09/2025	15:36:14.337	4		215.05
			4	215.05
			4	215.05
19/09/2025	15:35:55.338	6		214.90
			6	214.90
			6	214.90
19/09/2025	15:35:00.354	8		214.75
			8	214.75
			8	214.75
19/09/2025	15:31:44.830	26		215.35
			11	215.35
			26	215.35
			15	215.35
19/09/2025	15:31:19.376	35		216.15
			35	216.15
			35	216.15
19/09/2025	15:31:03.981	1		215.95
			1	215.95
			1	215.95
19/09/2025	15:30:33.337	493		216.00
			20	216.00
			6	216.00
			2	216.00
			30	216.00
			11	216.00
			493	216.00
			10	216.00
			50	216.00
			10	216.00
			200	216.00
			15	216.00
			15	216.00
			20	216.00
			6	216.00
			40	216.00
			58	216.00
19/09/2025	15:30:31.474	11		215.90
			5	215.90
			11	215.90
			6	215.90
19/09/2025	15:30:09.319	20		215.70
			20	215.70
			20	215.70
19/09/2025	15:30:07.953	24		215.65
			24	215.65
			24	215.65
19/09/2025	15:26:47.302	10		215.15
			10	215.15
			10	215.15
19/09/2025	15:26:33.454	200		215.20
			200	215.20
			200	215.20
19/09/2025	15:26:25.997	1		215.30
			1	215.30
			1	215.30
19/09/2025	15:24:42.705	19		215.05
			19	215.05
			19	215.05
19/09/2025	15:24:22.020	80		215.05
			80	215.05
			80	215.05
19/09/2025	15:24:20.608	1		215.25
			1	215.25
			1	215.25
19/09/2025	15:24:10.525	1		215.05
			1	215.05
			1	215.05
19/09/2025	15:23:52.380	10		215.15
			10	215.15
			10	215.15
19/09/2025	15:23:24.738	1		215.35
			1	215.35
			1	215.35
19/09/2025	15:23:01.179	17		215.15
			17	215.15
			17	215.15
19/09/2025	15:21:56.938	100		215.10
			100	215.10
			100	215.10
19/09/2025	15:21:40.990	63		215.10
			63	215.10
			63	215.10
19/09/2025	15:21:32.161	15		215.10
			15	215.10
			15	215.10
19/09/2025	15:17:17.012	70		215.00
			60	215.00
			10	215.00
			70	215.00
19/09/2025	15:16:49.157	70		215.15
			70	215.15
			70	215.15
19/09/2025	15:15:35.487	1		215.15
			1	215.15
			1	215.15
19/09/2025	15:11:58.897	46		215.40
			46	215.40
			46	215.40
19/09/2025	15:10:53.437	5		215.25
			5	215.25
			5	215.25
19/09/2025	15:10:02.645	13		215.40
			13	215.40
			13	215.40
19/09/2025	15:09:45.133	434		215.50
			434	215.50
			275	215.50
			159	215.50
19/09/2025	15:09:31.975	500		215.45
			500	215.45
			500	215.45
19/09/2025	15:09:03.591	3		215.20
			3	215.20
			3	215.20
19/09/2025	15:08:22.096	1		215.20
			1	215.20
			1	215.20
19/09/2025	15:07:00.167	5		215.25
			5	215.25
			5	215.25
19/09/2025	15:03:38.744	5		215.40
			5	215.40
			5	215.40
19/09/2025	15:03:06.918	8		215.40
			8	215.40
			8	215.40
19/09/2025	15:01:32.969	70		215.25
			70	215.25
			70	215.25
19/09/2025	14:57:27.408	70		215.40
			70	215.40
			70	215.40
19/09/2025	14:56:58.084	7		215.35
			7	215.35
			7	215.35
19/09/2025	14:54:58.886	2		215.35
			2	215.35
			2	215.35
19/09/2025	14:54:56.174	7		215.35
			7	215.35
			7	215.35
19/09/2025	14:53:02.379	250		215.35
			250	215.35
			250	215.35
19/09/2025	14:51:25.278	1		215.50
			1	215.50
			1	215.50
19/09/2025	14:51:01.707	1		215.40
			1	215.40
			1	215.40
19/09/2025	14:50:55.674	5		215.40
			5	215.40
			5	215.40
19/09/2025	14:50:47.624	34		215.55
			34	215.55
			34	215.55
19/09/2025	14:50:37.691	13		215.55
			13	215.55
			13	215.55
19/09/2025	14:50:37.140	7		215.35
			7	215.35
			7	215.35
19/09/2025	14:50:31.844	40		215.35
			40	215.35
			40	215.35
19/09/2025	14:49:53.989	250		215.50
			47	215.50
			203	215.50
			250	215.50
19/09/2025	14:48:56.453	53		215.30
			53	215.30
			53	215.30
19/09/2025	14:47:57.243	50		215.35
			50	215.35
			50	215.35
19/09/2025	14:47:25.751	9		215.30
			9	215.30
			9	215.30
19/09/2025	14:46:30.431	40		215.45
			35	215.45
			5	215.45
			40	215.45
19/09/2025	14:45:03.503	50		215.40
			37	215.40
			13	215.40
			50	215.40

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: 1 924.00
Ask: 1 926.50
Volume: 32 523
+0.37%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 19:55:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice