Tradegate Exchange

Alphabet Inc. Class A

699

608

147.64

Date	Time	Volume	Order Volume	Price
15/05/2025	14:01:34.837	54		147.64
			54	147.64
			54	147.64
15/05/2025	14:00:55.809	4		147.48
			4	147.48
			4	147.48
15/05/2025	13:57:27.693	65		146.92
			65	146.92
			65	146.92
15/05/2025	13:56:59.611	15		146.96
			15	146.96
			15	146.96
15/05/2025	13:56:33.952	124		146.92
			124	146.92
			124	146.92
15/05/2025	13:56:02.107	70		146.92
			70	146.92
			70	146.92
15/05/2025	13:53:03.083	20		146.94
			20	146.94
			20	146.94
15/05/2025	13:52:36.552	8		146.94
			8	146.94
			8	146.94
15/05/2025	13:50:08.826	100		147.08
			100	147.08
			100	147.08
15/05/2025	13:50:01.597	8		147.00
			8	147.00
			8	147.00
15/05/2025	13:47:17.513	50		146.96
			50	146.96
			50	146.96
15/05/2025	13:46:51.216	200		147.02
			200	147.02
			200	147.02
15/05/2025	13:45:58.726	155		147.08
			155	147.08
			155	147.08
15/05/2025	13:45:30.815	150		147.00
			150	147.00
			150	147.00
15/05/2025	13:42:11.786	34		147.08
			34	147.08
			34	147.08
15/05/2025	13:41:59.312	10		147.02
			10	147.02
			10	147.02
15/05/2025	13:41:38.740	10		147.06
			10	147.06
			10	147.06
15/05/2025	13:41:21.741	280		147.06
			280	147.06
			280	147.06
15/05/2025	13:40:36.827	10		146.98
			10	146.98
			10	146.98
15/05/2025	13:39:45.582	10		147.08
			10	147.08
			10	147.08
15/05/2025	13:38:47.084	40		147.04
			40	147.04
			40	147.04
15/05/2025	13:38:16.334	9		147.02
			9	147.02
			9	147.02
15/05/2025	13:35:53.273	16		147.12
			16	147.12
			16	147.12
15/05/2025	13:35:33.465	35		147.12
			35	147.12
			35	147.12
15/05/2025	13:35:16.458	15		147.08
			15	147.08
			15	147.08
15/05/2025	13:34:15.309	1		146.98
			1	146.98
			1	146.98
15/05/2025	13:34:10.373	22		146.98
			22	146.98
			22	146.98
15/05/2025	13:33:43.220	50		147.00
			50	147.00
			50	147.00
15/05/2025	13:33:36.759	15		146.96
			15	146.96
			15	146.96
15/05/2025	13:33:36.391	50		147.00
			50	147.00
			50	147.00
15/05/2025	13:33:28.803	95		146.90
			95	146.90
			95	146.90
15/05/2025	13:33:15.175	1		146.96
			1	146.96
			1	146.96
15/05/2025	13:33:13.964	7		146.96
			7	146.96
			7	146.96
15/05/2025	13:32:18.780	5		146.98
			5	146.98
			5	146.98
15/05/2025	13:30:21.671	25		146.96
			25	146.96
			25	146.96
15/05/2025	13:29:46.118	29		146.86
			29	146.86
			29	146.86
15/05/2025	13:29:28.650	50		146.86
			50	146.86
			50	146.86
15/05/2025	13:28:54.256	68		146.84
			68	146.84
			68	146.84
15/05/2025	13:28:03.080	6		146.90
			6	146.90
			6	146.90
15/05/2025	13:27:36.891	34		146.82
			34	146.82
			34	146.82
15/05/2025	13:27:18.251	200		146.74
			200	146.74
			200	146.74
15/05/2025	13:27:18.098	20		146.66
			20	146.66
			20	146.66
15/05/2025	13:26:09.411	340		146.76
			340	146.76
			340	146.76
15/05/2025	13:24:25.408	500		146.78
			500	146.78
			500	146.78
15/05/2025	13:23:50.455	19		146.90
			19	146.90
			19	146.90
15/05/2025	13:22:51.030	143		146.84
			143	146.84
			143	146.84
15/05/2025	13:22:46.307	15		146.80
			15	146.80
			15	146.80
15/05/2025	13:22:03.674	5		146.76
			5	146.76
			5	146.76
15/05/2025	13:21:23.531	4		146.62
			4	146.62
			4	146.62
15/05/2025	13:21:13.749	1		146.64
			1	146.64
			1	146.64
15/05/2025	13:19:31.734	136		146.58
			136	146.58
			136	146.58
15/05/2025	13:18:52.244	4		146.54
			4	146.54
			4	146.54
15/05/2025	13:18:03.324	10		146.56
			10	146.56
			10	146.56
15/05/2025	13:16:51.287	26		146.68
			26	146.68
			26	146.68
15/05/2025	13:16:12.960	20		146.58
			20	146.58
			20	146.58
15/05/2025	13:15:49.590	20		146.58
			20	146.58
			20	146.58
15/05/2025	13:14:26.612	10		146.66
			10	146.66
			10	146.66
15/05/2025	13:14:22.005	8		146.66
			8	146.66
			8	146.66
15/05/2025	13:14:09.999	7		146.56
			7	146.56
			7	146.56
15/05/2025	13:14:06.825	20		146.66
			20	146.66
			20	146.66
15/05/2025	13:11:32.723	27		146.62
			27	146.62
			27	146.62
15/05/2025	13:10:36.718	450		146.56
			450	146.56
			450	146.56
15/05/2025	13:09:36.572	3		146.66
			3	146.66
			3	146.66
15/05/2025	13:08:52.669	15		146.50
			15	146.50
			15	146.50
15/05/2025	13:07:05.921	1		146.42
			1	146.42
			1	146.42
15/05/2025	13:06:48.312	2		146.44
			2	146.44
			2	146.44
15/05/2025	13:06:32.879	10		146.38
			10	146.38
			10	146.38
15/05/2025	13:05:38.901	129		146.50
			129	146.50
			129	146.50
15/05/2025	13:04:26.202	10		146.32
			10	146.32
			10	146.32
15/05/2025	13:04:11.696	100		146.38
			100	146.38
			100	146.38
15/05/2025	13:03:54.766	251		146.38
			251	146.38
			251	146.38
15/05/2025	13:01:01.941	126		146.32
			126	146.32
			126	146.32
15/05/2025	12:59:59.804	50		146.38
			50	146.38
			50	146.38
15/05/2025	12:57:45.824	139		146.30
			10	146.30
			139	146.30
			129	146.30
15/05/2025	12:57:36.227	10		146.44
			10	146.44
			10	146.44
15/05/2025	12:57:24.382	10		146.44
			10	146.44
			10	146.44
15/05/2025	12:54:06.509	80		146.32
			80	146.32
			80	146.32
15/05/2025	12:52:06.644	1		146.32
			1	146.32
			1	146.32
15/05/2025	12:51:37.719	2		146.34
			2	146.34
			2	146.34
15/05/2025	12:51:05.867	102		146.40
			102	146.40
			102	146.40
15/05/2025	12:49:58.196	500		146.32
			500	146.32
			470	146.32
			30	146.32
15/05/2025	12:49:38.066	4		146.30
			4	146.30
			4	146.30
15/05/2025	12:48:49.802	120		146.36
			120	146.36
			120	146.36
15/05/2025	12:48:20.777	100		146.40
			100	146.40
			100	146.40
15/05/2025	12:48:15.049	15		146.44
			15	146.44
			15	146.44
15/05/2025	12:47:10.721	5		146.52
			5	146.52
			5	146.52
15/05/2025	12:46:17.333	15		146.48
			15	146.48
			15	146.48
15/05/2025	12:45:50.414	11		146.50
			11	146.50
			11	146.50
15/05/2025	12:43:14.632	5		146.36
			5	146.36
			5	146.36
15/05/2025	12:43:11.413	10		146.42
			10	146.42
			10	146.42
15/05/2025	12:42:30.469	50		146.36
			50	146.36
			50	146.36
15/05/2025	12:42:16.807	1		146.36
			1	146.36
			1	146.36
15/05/2025	12:41:32.910	13		146.44
			13	146.44
			13	146.44
15/05/2025	12:41:30.817	1		146.44
			1	146.44
			1	146.44
15/05/2025	12:41:02.638	7		146.34
			7	146.34
			7	146.34
15/05/2025	12:40:32.231	1		146.36
			1	146.36
			1	146.36
15/05/2025	12:38:34.749	6		146.40
			6	146.40
			6	146.40
15/05/2025	12:37:36.147	8		146.26
			8	146.26
			8	146.26
15/05/2025	12:37:22.144	1		146.34
			1	146.34
			1	146.34
15/05/2025	12:36:28.332	2		146.36
			2	146.36
			2	146.36
15/05/2025	12:36:25.582	15		146.36
			15	146.36
			15	146.36
15/05/2025	12:36:15.543	40		146.34
			40	146.34
			40	146.34
15/05/2025	12:35:26.027	2		146.28
			2	146.28
			2	146.28
15/05/2025	12:35:20.042	15		146.34
			15	146.34
			15	146.34
15/05/2025	12:34:30.446	5		146.28
			5	146.28
			5	146.28
15/05/2025	12:33:28.212	13		146.40
			13	146.40
			13	146.40
15/05/2025	12:33:02.664	14		146.38
			14	146.38
			14	146.38
15/05/2025	12:32:45.008	20		146.34
			20	146.34
			20	146.34
15/05/2025	12:27:10.329	50		146.32
			50	146.32
			50	146.32
15/05/2025	12:27:07.077	1		146.32
			1	146.32
			1	146.32
15/05/2025	12:26:26.808	3		146.34
			3	146.34
			3	146.34
15/05/2025	12:26:05.891	10		146.34
			10	146.34
			10	146.34
15/05/2025	12:25:27.107	300		146.30
			300	146.30
			300	146.30
15/05/2025	12:24:35.998	500		146.36
			500	146.36
			500	146.36
15/05/2025	12:24:28.784	100		146.36
			100	146.36
			100	146.36
15/05/2025	12:23:59.490	11		146.34
			11	146.34
			11	146.34
15/05/2025	12:20:54.967	7		146.08
			7	146.08
			7	146.08
15/05/2025	12:20:25.255	15		146.06
			15	146.06
			15	146.06
15/05/2025	12:19:23.831	3		146.04
			3	146.04
			3	146.04
15/05/2025	12:18:44.579	1		146.12
			1	146.12
			1	146.12
15/05/2025	12:18:29.103	40		146.12
			40	146.12
			40	146.12
15/05/2025	12:18:13.439	15		146.10
			15	146.10
			15	146.10
15/05/2025	12:17:55.200	50		146.10
			50	146.10
			50	146.10
15/05/2025	12:16:11.127	6		146.14
			6	146.14
			6	146.14
15/05/2025	12:14:41.459	2		146.24
			2	146.24
			2	146.24
15/05/2025	12:14:04.736	19		146.18
			19	146.18
			19	146.18
15/05/2025	12:13:18.647	50		146.06
			50	146.06
			50	146.06
15/05/2025	12:12:54.190	20		146.02
			20	146.02
			20	146.02
15/05/2025	12:12:53.991	5		146.06
			5	146.06
			5	146.06
15/05/2025	12:12:35.911	74		146.04
			74	146.04
			74	146.04
15/05/2025	12:12:27.155	22		145.98
			22	145.98
			22	145.98
15/05/2025	12:12:22.871	11		145.98
			11	145.98
			11	145.98
15/05/2025	12:12:11.927	10		146.06
			10	146.06
			10	146.06
15/05/2025	12:11:45.371	13		146.04
			13	146.04
			13	146.04
15/05/2025	12:11:13.592	9		146.14
			9	146.14
			9	146.14
15/05/2025	12:10:38.368	10		146.08
			10	146.08
			10	146.08
15/05/2025	12:08:16.186	302		146.00
			302	146.00
			302	146.00
15/05/2025	12:08:07.977	20		145.98
			20	145.98
			20	145.98
15/05/2025	12:08:05.764	1		145.98
			1	145.98
			1	145.98
15/05/2025	12:07:57.325	302		145.98
			302	145.98
			302	145.98
15/05/2025	12:07:56.820	198		146.00
			198	146.00
			198	146.00
15/05/2025	12:07:41.408	500		146.00
			500	146.00
			500	146.00
15/05/2025	12:07:08.571	15		145.98
			15	145.98
			15	145.98
15/05/2025	12:05:32.462	10		145.96
			10	145.96
			10	145.96
15/05/2025	12:05:26.912	182		146.02
			182	146.02
			182	146.02
15/05/2025	12:05:09.464	2		146.06
			2	146.06
			2	146.06
15/05/2025	12:05:02.373	1		146.06
			1	146.06
			1	146.06
15/05/2025	12:03:57.726	12		146.00
			12	146.00
			12	146.00
15/05/2025	12:01:46.216	4		146.04
			4	146.04
			4	146.04
15/05/2025	12:01:19.795	31		146.02
			31	146.02
			31	146.02
15/05/2025	12:00:59.924	100		146.04
			100	146.04
			100	146.04
15/05/2025	12:00:09.640	8		146.04
			8	146.04
			8	146.04
15/05/2025	11:59:43.652	500		146.08
			500	146.08
			500	146.08
15/05/2025	11:59:13.827	10		146.12
			10	146.12
			10	146.12
15/05/2025	11:58:37.767	2		146.10
			2	146.10
			2	146.10
15/05/2025	11:58:09.007	10		146.10
			10	146.10
			10	146.10
15/05/2025	11:56:28.296	10		145.98
			10	145.98
			10	145.98
15/05/2025	11:56:17.030	25		145.94
			25	145.94
			25	145.94
15/05/2025	11:56:00.640	500		146.04
			500	146.04
			500	146.04
15/05/2025	11:54:51.127	14		146.00
			14	146.00
			14	146.00
15/05/2025	11:54:17.534	6		146.06
			6	146.06
			6	146.06
15/05/2025	11:52:32.075	11		146.06
			11	146.06
			8	146.06
			3	146.06
15/05/2025	11:52:31.646	24		146.12
			24	146.12
			24	146.12
15/05/2025	11:52:20.819	10		146.08
			10	146.08
			10	146.08
15/05/2025	11:52:06.948	450		146.02
			450	146.02
			450	146.02
15/05/2025	11:51:42.354	10		146.10
			10	146.10
			10	146.10
15/05/2025	11:50:31.139	6		146.04
			6	146.04
			6	146.04
15/05/2025	11:48:33.426	30		145.94
			30	145.94
			30	145.94
15/05/2025	11:48:17.655	11		145.98
			11	145.98
			11	145.98
15/05/2025	11:48:08.533	2		145.94
			2	145.94
			2	145.94
15/05/2025	11:47:05.839	200		145.96
			200	145.96
			200	145.96
15/05/2025	11:46:19.456	38		145.92
			38	145.92
			38	145.92
15/05/2025	11:45:46.939	10		146.02
			10	146.02
			10	146.02
15/05/2025	11:45:45.144	1		145.96
			1	145.96
			1	145.96
15/05/2025	11:43:32.218	435		145.96
			435	145.96
			435	145.96
15/05/2025	11:43:31.042	2		145.96
			2	145.96
			2	145.96
15/05/2025	11:43:12.426	1		145.92
			1	145.92
			1	145.92
15/05/2025	11:43:11.059	28		146.00
			28	146.00
			28	146.00
15/05/2025	11:42:23.136	5		145.90
			5	145.90
			5	145.90
15/05/2025	11:42:06.332	399		145.92
			399	145.92
			399	145.92
15/05/2025	11:41:07.792	15		145.86
			15	145.86
			15	145.86
15/05/2025	11:39:51.433	10		145.88
			10	145.88
			10	145.88
15/05/2025	11:39:09.951	21		145.84
			21	145.84
			21	145.84
15/05/2025	11:38:44.561	2		145.88
			2	145.88
			2	145.88
15/05/2025	11:38:43.283	3		145.88
			3	145.88
			3	145.88
15/05/2025	11:38:27.340	1		145.88
			1	145.88
			1	145.88
15/05/2025	11:37:01.911	25		145.78
			25	145.78
			25	145.78
15/05/2025	11:36:56.351	20		145.74
			20	145.74
			20	145.74
15/05/2025	11:36:22.052	17		145.64
			17	145.64
			17	145.64
15/05/2025	11:36:14.400	450		145.74
			450	145.74
			450	145.74
15/05/2025	11:35:18.107	399		145.80
			399	145.80
			399	145.80
15/05/2025	11:34:37.934	100		145.82
			100	145.82
			100	145.82
15/05/2025	11:33:56.509	18		145.82
			18	145.82
			18	145.82
15/05/2025	11:33:40.047	100		145.88
			100	145.88
			100	145.88
15/05/2025	11:32:30.594	100		145.84
			100	145.84
			100	145.84
15/05/2025	11:32:25.829	23		145.86
			23	145.86
			23	145.86
15/05/2025	11:32:24.320	35		145.88
			35	145.88
			35	145.88
15/05/2025	11:29:31.952	4		145.88
			4	145.88
			4	145.88
15/05/2025	11:28:37.562	5		145.86
			5	145.86
			5	145.86
15/05/2025	11:26:36.544	2		145.78
			2	145.78
			2	145.78
15/05/2025	11:26:26.051	7		145.70
			7	145.70
			7	145.70
15/05/2025	11:24:55.040	12		145.64
			12	145.64
			12	145.64
15/05/2025	11:24:24.480	41		145.66
			41	145.66
			41	145.66
15/05/2025	11:24:11.985	7		145.66
			7	145.66
			7	145.66
15/05/2025	11:24:06.915	35		145.74
			35	145.74
			35	145.74
15/05/2025	11:23:35.002	3		145.70
			3	145.70
			3	145.70
15/05/2025	11:21:22.961	20		145.58
			20	145.58
			20	145.58
15/05/2025	11:21:13.963	12		145.66
			12	145.66
			12	145.66
15/05/2025	11:20:35.408	280		145.58
			280	145.58
			280	145.58
15/05/2025	11:20:00.605	22		145.66
			22	145.66
			22	145.66
15/05/2025	11:19:12.636	100		145.62
			100	145.62
			100	145.62
15/05/2025	11:17:59.317	10		145.58
			10	145.58
			10	145.58
15/05/2025	11:17:33.935	5		145.54
			5	145.54
			5	145.54
15/05/2025	11:16:34.282	8		145.58
			8	145.58
			8	145.58
15/05/2025	11:16:23.930	25		145.40
			25	145.40
			25	145.40
15/05/2025	11:16:22.479	36		145.42
			36	145.42
			36	145.42
15/05/2025	11:15:46.766	3		145.40
			3	145.40
			3	145.40
15/05/2025	11:15:46.712	8		145.40
			8	145.40
			8	145.40
15/05/2025	11:15:28.987	10		145.46
			10	145.46
			10	145.46
15/05/2025	11:14:44.785	19		145.46
			19	145.46
			19	145.46
15/05/2025	11:12:43.659	2		145.56
			2	145.56
			2	145.56
15/05/2025	11:11:59.358	19		145.50
			19	145.50
			19	145.50
15/05/2025	11:10:59.243	6		145.62
			6	145.62
			6	145.62
15/05/2025	11:10:41.842	259		145.48
			259	145.48
			259	145.48
15/05/2025	11:10:17.281	32		145.50
			2	145.50
			32	145.50
			30	145.50
15/05/2025	11:09:40.931	34		145.62
			34	145.62
			34	145.62
15/05/2025	11:09:24.829	1		145.58
			1	145.58
			1	145.58
15/05/2025	11:08:48.080	65		145.52
			65	145.52
			65	145.52
15/05/2025	11:07:46.404	500		145.60
			500	145.60
			500	145.60
15/05/2025	11:07:33.969	40		145.62
			40	145.62
			40	145.62
15/05/2025	11:07:33.254	30		145.62
			30	145.62
			30	145.62
15/05/2025	11:07:28.446	35		145.62
			35	145.62
			35	145.62
15/05/2025	11:06:15.364	4		145.68
			4	145.68
			4	145.68
15/05/2025	11:05:27.478	30		145.70
			30	145.70
			30	145.70
15/05/2025	11:04:56.345	70		145.76
			70	145.76
			70	145.76
15/05/2025	11:04:21.198	251		145.84
			251	145.84
			251	145.84
15/05/2025	11:03:29.670	10		145.84
			10	145.84
			10	145.84
15/05/2025	11:02:19.143	5		145.86
			5	145.86
			5	145.86
15/05/2025	10:59:22.408	14		145.80
			14	145.80
			14	145.80
15/05/2025	10:58:59.488	15		145.84
			15	145.84
			15	145.84
15/05/2025	10:58:37.347	8		145.80
			8	145.80
			8	145.80
15/05/2025	10:58:08.448	3		145.72
			3	145.72
			3	145.72
15/05/2025	10:57:42.996	3		145.88
			3	145.88
			3	145.88
15/05/2025	10:57:28.186	3		145.72
			3	145.72
			3	145.72
15/05/2025	10:57:15.246	20		145.88
			20	145.88
			20	145.88
15/05/2025	10:57:03.305	44		145.90
			44	145.90
			10	145.90
			34	145.90
15/05/2025	10:56:38.082	380		145.78
			380	145.78
			380	145.78
15/05/2025	10:55:24.174	90		145.64
			90	145.64
			90	145.64
15/05/2025	10:55:16.480	20		145.74
			20	145.74
			20	145.74
15/05/2025	10:54:26.949	11		145.84
			11	145.84
			11	145.84
15/05/2025	10:54:21.978	30		145.90
			30	145.90
			30	145.90
15/05/2025	10:53:59.310	500		145.84
			500	145.84
			500	145.84
15/05/2025	10:53:26.796	6		145.80
			6	145.80
			6	145.80
15/05/2025	10:52:17.358	1		145.92
			1	145.92
			1	145.92
15/05/2025	10:52:06.281	30		145.76
			30	145.76
			30	145.76
15/05/2025	10:52:02.584	30		145.80
			30	145.80
			30	145.80
15/05/2025	10:52:01.311	50		145.80
			50	145.80
			50	145.80
15/05/2025	10:50:59.306	20		145.88
			20	145.88
			20	145.88
15/05/2025	10:49:55.935	100		145.86
			100	145.86
			100	145.86
15/05/2025	10:49:31.701	10		145.90
			10	145.90
			10	145.90
15/05/2025	10:48:53.860	400		145.90
			400	145.90
			400	145.90
15/05/2025	10:48:23.135	6		145.90
			6	145.90
			6	145.90
15/05/2025	10:47:06.404	146		145.92
			146	145.92
			146	145.92
15/05/2025	10:47:03.331	5		145.98
			5	145.98
			5	145.98
15/05/2025	10:46:50.629	13		145.92
			13	145.92
			13	145.92
15/05/2025	10:46:48.953	136		145.92
			136	145.92
			136	145.92
15/05/2025	10:45:47.832	19		145.86
			19	145.86
			19	145.86
15/05/2025	10:45:46.424	100		145.86
			100	145.86
			100	145.86
15/05/2025	10:45:41.461	18		145.84
			18	145.84
			18	145.84
15/05/2025	10:44:29.654	20		145.94
			20	145.94
			20	145.94
15/05/2025	10:44:29.567	200		145.92
			200	145.92
			200	145.92
15/05/2025	10:42:48.132	113		146.00
			60	146.00
			113	146.00
			53	146.00
15/05/2025	10:42:47.981	500		146.00
			500	146.00
			500	146.00
15/05/2025	10:42:24.784	500		146.00
			500	146.00
			500	146.00
15/05/2025	10:41:40.977	150		146.14
			150	146.14
			69	146.14
			81	146.14
15/05/2025	10:40:32.994	500		146.00
			500	146.00
			500	146.00
15/05/2025	10:40:03.569	1		146.02
			1	146.02
			1	146.02
15/05/2025	10:39:31.591	13		146.10
			13	146.10
			13	146.10
15/05/2025	10:39:05.654	1		146.02
			1	146.02
			1	146.02
15/05/2025	10:38:45.509	50		146.00
			45	146.00
			30	146.00
			20	146.00
			5	146.00
15/05/2025	10:38:30.140	500		146.00
			55	146.00
			20	146.00
			10	146.00
			16	146.00
			20	146.00
			379	146.00
			500	146.00
15/05/2025	10:38:29.914	10		146.04
			10	146.04
			10	146.04
15/05/2025	10:38:29.734	5		146.02
			5	146.02
			5	146.02
15/05/2025	10:37:32.627	2		146.08
			2	146.08
			2	146.08
15/05/2025	10:37:18.339	1		146.10
			1	146.10
			1	146.10
15/05/2025	10:36:51.396	7		146.12
			7	146.12
			7	146.12
15/05/2025	10:36:36.172	1		146.20
			1	146.20
			1	146.20
15/05/2025	10:35:46.467	1		146.14
			1	146.14
			1	146.14
15/05/2025	10:33:38.745	34		146.30
			34	146.30
			34	146.30
15/05/2025	10:31:56.258	6		146.34
			6	146.34
			6	146.34
15/05/2025	10:31:46.661	10		146.34
			10	146.34
			10	146.34
15/05/2025	10:31:09.281	1		146.38
			1	146.38
			1	146.38
15/05/2025	10:30:53.068	10		146.42
			10	146.42
			10	146.42
15/05/2025	10:29:58.508	70		146.48
			70	146.48
			70	146.48
15/05/2025	10:29:42.305	81		146.44
			81	146.44
			81	146.44
15/05/2025	10:29:12.369	4		146.54
			4	146.54
			4	146.54
15/05/2025	10:28:45.271	20		146.54
			20	146.54
			20	146.54
15/05/2025	10:28:17.342	20		146.56
			20	146.56
			20	146.56
15/05/2025	10:28:15.511	50		146.52
			50	146.52
			50	146.52
15/05/2025	10:26:47.153	500		146.58
			500	146.58
			500	146.58
15/05/2025	10:25:44.797	20		146.44
			20	146.44
			20	146.44
15/05/2025	10:24:59.712	250		146.40
			250	146.40
			250	146.40
15/05/2025	10:23:44.497	1		146.52
			1	146.52
			1	146.52
15/05/2025	10:23:08.208	5		146.54
			5	146.54
			5	146.54
15/05/2025	10:22:50.221	40		146.40
			40	146.40
			40	146.40
15/05/2025	10:22:36.127	15		146.42
			15	146.42
			15	146.42
15/05/2025	10:22:01.931	25		146.46
			25	146.46
			25	146.46
15/05/2025	10:21:44.371	79		146.46
			79	146.46
			79	146.46
15/05/2025	10:21:29.311	69		146.42
			69	146.42
			69	146.42
15/05/2025	10:21:23.426	3		146.34
			3	146.34
			3	146.34
15/05/2025	10:21:18.288	1		146.42
			1	146.42
			1	146.42
15/05/2025	10:21:16.008	50		146.34
			50	146.34
			50	146.34
15/05/2025	10:20:11.041	5		146.44
			5	146.44
			5	146.44
15/05/2025	10:19:33.855	300		146.42
			300	146.42
			300	146.42
15/05/2025	10:19:29.211	5		146.42
			5	146.42
			5	146.42
15/05/2025	10:19:20.738	2		146.42
			2	146.42
			2	146.42
15/05/2025	10:18:28.799	1		146.46
			1	146.46
			1	146.46
15/05/2025	10:16:55.530	145		146.24
			145	146.24
			145	146.24
15/05/2025	10:16:54.410	44		146.24
			44	146.24
			44	146.24
15/05/2025	10:16:24.042	12		146.20
			12	146.20
			12	146.20
15/05/2025	10:16:06.022	5		146.18
			5	146.18
			5	146.18
15/05/2025	10:15:52.561	40		146.10
			40	146.10
			40	146.10
15/05/2025	10:15:40.957	4		146.10
			4	146.10
			4	146.10
15/05/2025	10:15:35.665	20		146.18
			20	146.18
			20	146.18
15/05/2025	10:15:20.465	13		146.08
			13	146.08
			13	146.08
15/05/2025	10:14:52.563	20		146.26
			20	146.26
			20	146.26
15/05/2025	10:14:24.904	10		146.18
			10	146.18
			10	146.18
15/05/2025	10:13:36.121	7		146.24
			7	146.24
			7	146.24
15/05/2025	10:13:00.930	500		146.30
			500	146.30
			500	146.30

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: 1 659.50
Ask: 1 660.00
Volume: 55 829
+3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:01:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice