Tradegate Exchange

Alphabet Inc. Class A

467

381

145.52

Date	Time	Volume	Order Volume	Price
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
15/05/2025	10:12:38.843	500		146.32
			500	146.32
			500	146.32
15/05/2025	10:12:15.537	11		146.36
			11	146.36
			11	146.36
15/05/2025	10:11:58.093	42		146.36
			42	146.36
			42	146.36
15/05/2025	10:11:39.663	20		146.48
			20	146.48
			20	146.48
15/05/2025	10:09:36.932	100		146.26
			100	146.26
			100	146.26
15/05/2025	10:08:22.131	11		146.22
			11	146.22
			11	146.22
15/05/2025	10:08:13.862	17		146.18
			17	146.18
			17	146.18
15/05/2025	10:07:59.612	500		146.20
			500	146.20
			500	146.20
15/05/2025	10:07:16.628	10		146.20
			10	146.20
			10	146.20
15/05/2025	10:06:57.961	3		146.20
			3	146.20
			3	146.20
15/05/2025	10:06:55.775	4		146.20
			4	146.20
			4	146.20
15/05/2025	10:06:49.862	10		146.18
			10	146.18
			10	146.18
15/05/2025	10:06:25.500	2		146.18
			2	146.18
			2	146.18
15/05/2025	10:06:21.196	5		146.18
			5	146.18
			5	146.18
15/05/2025	10:05:56.390	32		146.24
			32	146.24
			32	146.24
15/05/2025	10:05:36.396	81		146.30
			81	146.30
			81	146.30
15/05/2025	10:05:15.471	2		146.44
			2	146.44
			2	146.44
15/05/2025	10:04:49.053	20		146.44
			20	146.44
			20	146.44
15/05/2025	10:04:39.934	42		146.44
			42	146.44
			42	146.44
15/05/2025	10:04:06.342	10		146.48
			10	146.48
			10	146.48
15/05/2025	10:03:42.635	58		146.50
			58	146.50
			58	146.50
15/05/2025	10:02:08.700	70		146.46
			70	146.46
			70	146.46
15/05/2025	10:01:41.491	30		146.50
			30	146.50
			30	146.50
15/05/2025	10:01:32.700	200		146.54
			200	146.54
			200	146.54
15/05/2025	10:01:31.620	1		146.64
			1	146.64
			1	146.64
15/05/2025	10:00:45.188	20		146.58
			20	146.58
			20	146.58
15/05/2025	10:00:41.363	400		146.58
			400	146.58
			400	146.58
15/05/2025	10:00:00.557	500		146.64
			500	146.64
			500	146.64
15/05/2025	09:59:23.421	3		146.54
			3	146.54
			3	146.54
15/05/2025	09:58:12.202	10		146.64
			10	146.64
			10	146.64
15/05/2025	09:57:59.484	4		146.64
			4	146.64
			4	146.64
15/05/2025	09:57:47.127	10		146.64
			10	146.64
			10	146.64
15/05/2025	09:57:03.477	2		146.52
			2	146.52
			2	146.52
15/05/2025	09:56:57.458	30		146.64
			30	146.64
			30	146.64
15/05/2025	09:56:56.349	17		146.64
			17	146.64
			17	146.64
15/05/2025	09:56:30.749	10		146.50
			10	146.50
			10	146.50
15/05/2025	09:56:27.025	75		146.48
			75	146.48
			75	146.48
15/05/2025	09:55:59.660	6		146.48
			6	146.48
			6	146.48
15/05/2025	09:55:53.977	40		146.48
			40	146.48
			40	146.48
15/05/2025	09:55:47.926	1		146.56
			1	146.56
			1	146.56
15/05/2025	09:54:18.837	31		146.46
			31	146.46
			31	146.46
15/05/2025	09:53:59.305	20		146.50
			20	146.50
			20	146.50
15/05/2025	09:53:27.398	3		146.52
			3	146.52
			3	146.52
15/05/2025	09:53:09.656	100		146.58
			100	146.58
			100	146.58
15/05/2025	09:52:47.857	1		146.64
			1	146.64
			1	146.64
15/05/2025	09:52:27.635	1		146.68
			1	146.68
			1	146.68
15/05/2025	09:51:35.156	10		146.56
			10	146.56
			10	146.56
15/05/2025	09:51:05.129	2		146.64
			2	146.64
			2	146.64
15/05/2025	09:51:04.537	2		146.56
			2	146.56
			2	146.56
15/05/2025	09:50:47.624	1		146.64
			1	146.64
			1	146.64
15/05/2025	09:48:50.217	7		146.62
			7	146.62
			7	146.62
15/05/2025	09:46:58.699	500		146.52
			500	146.52
			500	146.52
15/05/2025	09:46:05.952	35		146.68
			35	146.68
			35	146.68
15/05/2025	09:45:48.062	500		146.58
			500	146.58
			500	146.58
15/05/2025	09:44:39.847	20		146.58
			20	146.58
			20	146.58
15/05/2025	09:44:29.711	100		146.50
			100	146.50
			100	146.50
15/05/2025	09:44:02.187	500		146.52
			500	146.52
			500	146.52
15/05/2025	09:43:16.643	38		146.52
			38	146.52
			38	146.52
15/05/2025	09:42:54.545	2		146.58
			2	146.58
			2	146.58
15/05/2025	09:42:38.803	10		146.52
			10	146.52
			9	146.52
			1	146.52
15/05/2025	09:40:57.694	400		146.54
			400	146.54
			400	146.54
15/05/2025	09:38:43.046	10		146.76
			10	146.76
			10	146.76
15/05/2025	09:37:31.745	9		146.66
			9	146.66
			9	146.66
15/05/2025	09:37:09.971	7		146.66
			7	146.66
			7	146.66
15/05/2025	09:37:05.575	15		146.66
			15	146.66
			15	146.66
15/05/2025	09:36:50.315	100		146.56
			100	146.56
			100	146.56
15/05/2025	09:36:33.684	169		146.56
			169	146.56
			169	146.56
15/05/2025	09:35:17.140	2		146.78
			2	146.78
			2	146.78
15/05/2025	09:35:11.467	100		146.78
			100	146.78
			100	146.78
15/05/2025	09:34:40.575	180		146.80
			180	146.80
			180	146.80
15/05/2025	09:34:04.655	500		146.80
			500	146.80
			500	146.80
15/05/2025	09:33:26.004	30		146.64
			30	146.64
			30	146.64
15/05/2025	09:32:59.948	1		146.82
			1	146.82
			1	146.82
15/05/2025	09:32:27.378	60		146.82
			60	146.82
			60	146.82
15/05/2025	09:32:14.419	111		146.68
			111	146.68
			111	146.68
15/05/2025	09:31:16.082	10		146.80
			10	146.80
			10	146.80
15/05/2025	09:31:13.666	5		146.64
			5	146.64
			5	146.64
15/05/2025	09:30:57.020	13		146.78
			13	146.78
			13	146.78
15/05/2025	09:30:56.929	38		146.78
			28	146.78
			38	146.78
			10	146.78
15/05/2025	09:30:26.919	432		146.78
			432	146.78
			432	146.78
15/05/2025	09:28:55.435	10		146.76
			10	146.76
			10	146.76
15/05/2025	09:26:35.689	2		146.82
			2	146.82
			2	146.82
15/05/2025	09:26:05.964	25		146.74
			25	146.74
			25	146.74
15/05/2025	09:25:55.021	2		146.82
			2	146.82
			2	146.82
15/05/2025	09:25:53.424	10		146.74
			10	146.74
			10	146.74
15/05/2025	09:25:48.849	10		146.82
			10	146.82
			10	146.82
15/05/2025	09:24:28.610	500		146.80
			500	146.80
			500	146.80
15/05/2025	09:24:01.981	3		146.76
			3	146.76
			3	146.76
15/05/2025	09:23:54.553	5		146.84
			5	146.84
			5	146.84
15/05/2025	09:23:50.403	25		146.80
			25	146.80
			25	146.80
15/05/2025	09:23:47.562	250		146.78
			250	146.78
			250	146.78
15/05/2025	09:23:47.095	100		146.78
			100	146.78
			100	146.78
15/05/2025	09:23:46.858	250		146.78
			250	146.78
			250	146.78
15/05/2025	09:23:46.056	328		146.78
			250	146.78
			328	146.78
			78	146.78
15/05/2025	09:23:45.684	69		146.78
			69	146.78
			69	146.78
15/05/2025	09:23:38.926	250		146.72
			250	146.72
			250	146.72
15/05/2025	09:23:20.533	1		146.72
			1	146.72
			1	146.72
15/05/2025	09:23:10.403	140		146.72
			140	146.72
			140	146.72
15/05/2025	09:22:05.555	65		146.72
			65	146.72
			65	146.72
15/05/2025	09:21:26.291	1		146.72
			1	146.72
			1	146.72
15/05/2025	09:21:04.219	488		146.60
			88	146.60
			488	146.60
			400	146.60
15/05/2025	09:20:57.660	239		146.62
			239	146.62
			239	146.62
15/05/2025	09:20:49.255	1		146.70
			1	146.70
			1	146.70
15/05/2025	09:20:36.015	500		146.64
			500	146.64
			500	146.64
15/05/2025	09:20:23.740	22		146.62
			22	146.62
			22	146.62
15/05/2025	09:19:58.465	29		146.62
			29	146.62
			29	146.62
15/05/2025	09:19:41.144	16		146.62
			16	146.62
			16	146.62
15/05/2025	09:19:09.797	2		146.60
			2	146.60
			2	146.60
15/05/2025	09:18:23.398	60		146.60
			60	146.60
			60	146.60
15/05/2025	09:17:45.278	1		146.62
			1	146.62
			1	146.62
15/05/2025	09:16:40.907	105		146.62
			7	146.62
			5	146.62
			100	146.62
			98	146.62
15/05/2025	09:14:52.677	500		146.68
			500	146.68
			500	146.68
15/05/2025	09:14:35.184	15		146.70
			15	146.70
			15	146.70
15/05/2025	09:14:15.541	12		146.78
			12	146.78
			12	146.78
15/05/2025	09:14:06.419	5		146.78
			5	146.78
			5	146.78
15/05/2025	09:13:40.881	3		146.70
			3	146.70
			3	146.70
15/05/2025	09:13:22.575	2		146.78
			2	146.78
			2	146.78
15/05/2025	09:13:19.801	20		146.72
			20	146.72
			20	146.72
15/05/2025	09:12:41.455	5		146.78
			5	146.78
			5	146.78
15/05/2025	09:12:01.481	40		146.84
			40	146.84
			40	146.84
15/05/2025	09:11:40.770	50		146.84
			50	146.84
			50	146.84
15/05/2025	09:11:32.494	30		146.96
			30	146.96
			30	146.96
15/05/2025	09:10:20.883	7		146.92
			7	146.92
			7	146.92
15/05/2025	09:07:54.156	7		146.96
			7	146.96
			7	146.96
15/05/2025	09:07:22.001	1		146.96
			1	146.96
			1	146.96
15/05/2025	09:05:25.107	205		146.62
			205	146.62
			205	146.62
15/05/2025	09:03:45.703	2		146.62
			2	146.62
			2	146.62
15/05/2025	09:03:11.194	35		146.62
			35	146.62
			35	146.62
15/05/2025	09:01:56.913	80		146.80
			80	146.80
			80	146.80
15/05/2025	09:00:17.276	264		146.72
			264	146.72
			264	146.72
15/05/2025	09:00:12.952	6		146.74
			6	146.74
			6	146.74
15/05/2025	08:59:49.526	2		146.74
			2	146.74
			2	146.74
15/05/2025	08:58:37.094	15		146.62
			15	146.62
			15	146.62
15/05/2025	08:57:57.644	3		146.62
			3	146.62
			3	146.62
15/05/2025	08:56:39.048	4		146.68
			4	146.68
			4	146.68
15/05/2025	08:55:30.349	30		146.62
			30	146.62
			30	146.62
15/05/2025	08:55:23.368	250		146.58
			250	146.58
			250	146.58
15/05/2025	08:55:17.545	500		146.50
			500	146.50
			500	146.50
15/05/2025	08:55:16.841	116		146.50
			116	146.50
			116	146.50
15/05/2025	08:55:16.140	6		146.50
			6	146.50
			6	146.50
15/05/2025	08:55:15.438	50		146.50
			50	146.50
			50	146.50
15/05/2025	08:55:10.315	4		146.02
			4	146.02
			4	146.02
15/05/2025	08:55:06.704	49		146.02
			49	146.02
			49	146.02
15/05/2025	08:55:04.401	840		146.02
			50	146.02
			363	146.02
			840	146.02
			10	146.02
			150	146.02
			67	146.02
			200	146.02
15/05/2025	08:54:18.731	260		146.46
			10	146.46
			260	146.46
			250	146.46
15/05/2025	08:54:09.889	40		146.92
			40	146.92
			40	146.92
15/05/2025	08:53:36.309	6		146.94
			6	146.94
			6	146.94
15/05/2025	08:50:43.394	3		146.94
			3	146.94
			3	146.94
15/05/2025	08:49:47.398	4		146.96
			4	146.96
			4	146.96
15/05/2025	08:48:14.723	7		146.98
			7	146.98
			7	146.98
15/05/2025	08:47:31.670	7		147.00
			7	147.00
			7	147.00
15/05/2025	08:47:29.528	10		147.00
			10	147.00
			10	147.00
15/05/2025	08:46:43.980	10		147.02
			10	147.02
			10	147.02
15/05/2025	08:45:23.638	5		146.46
			5	146.46
			5	146.46
15/05/2025	08:42:47.028	50		147.04
			50	147.04
			50	147.04
15/05/2025	08:42:15.537	100		147.00
			100	147.00
			100	147.00
15/05/2025	08:42:10.831	250		147.02
			250	147.02
			250	147.02
15/05/2025	08:41:51.892	19		147.02
			19	147.02
			19	147.02
15/05/2025	08:41:46.440	6		147.02
			6	147.02
			6	147.02
15/05/2025	08:41:39.266	2		146.44
			2	146.44
			2	146.44
15/05/2025	08:41:34.880	4		146.44
			4	146.44
			4	146.44
15/05/2025	08:41:22.011	40		146.64
			40	146.64
			40	146.64
15/05/2025	08:41:19.616	5		146.62
			5	146.62
			5	146.62
15/05/2025	08:41:15.989	40		146.64
			40	146.64
			40	146.64
15/05/2025	08:41:11.861	63		146.64
			30	146.64
			33	146.64
			40	146.64
			23	146.64
15/05/2025	08:41:05.939	200		146.82
			35	146.82
			165	146.82
			200	146.82
15/05/2025	08:40:53.058	15		147.00
			15	147.00
			10	147.00
			2	147.00
			3	147.00
15/05/2025	08:40:37.399	200		147.02
			200	147.02
			200	147.02
15/05/2025	08:40:22.167	656		147.10
			656	147.10
			656	147.10
15/05/2025	08:39:56.982	340		147.12
			340	147.12
			340	147.12
15/05/2025	08:38:55.323	99		147.12
			99	147.12
			99	147.12
15/05/2025	08:38:49.340	7		147.12
			7	147.12
			7	147.12
15/05/2025	08:38:20.899	100		147.12
			100	147.12
			100	147.12
15/05/2025	08:38:17.383	10		147.12
			10	147.12
			10	147.12
15/05/2025	08:38:00.101	10		147.46
			10	147.46
			10	147.46
15/05/2025	08:37:24.257	5		147.50
			5	147.50
			5	147.50
15/05/2025	08:37:09.264	3		147.48
			3	147.48
			3	147.48
15/05/2025	08:37:02.066	100		147.12
			100	147.12
			100	147.12
15/05/2025	08:36:20.604	40		147.50
			40	147.50
			40	147.50
15/05/2025	08:35:05.005	28		147.20
			28	147.20
			28	147.20
15/05/2025	08:34:53.517	250		147.22
			250	147.22
			250	147.22
15/05/2025	08:34:41.907	70		147.12
			70	147.12
			70	147.12
15/05/2025	08:34:13.045	22		147.12
			22	147.12
			22	147.12
15/05/2025	08:33:47.481	4		147.54
			4	147.54
			4	147.54
15/05/2025	08:33:39.464	20		147.52
			20	147.52
			20	147.52
15/05/2025	08:33:36.687	25		147.12
			25	147.12
			25	147.12
15/05/2025	08:32:37.499	30		147.58
			30	147.58
			30	147.58
15/05/2025	08:32:27.632	483		147.12
			483	147.12
			483	147.12
15/05/2025	08:32:18.274	10		147.58
			10	147.58
			10	147.58
15/05/2025	08:30:44.823	27		147.58
			27	147.58
			27	147.58
15/05/2025	08:30:10.266	1		147.58
			1	147.58
			1	147.58
15/05/2025	08:29:55.515	10		147.10
			10	147.10
			10	147.10
15/05/2025	08:29:29.728	1		147.58
			1	147.58
			1	147.58
15/05/2025	08:29:25.606	16		147.04
			16	147.04
			16	147.04
15/05/2025	08:29:19.568	34		147.04
			34	147.04
			34	147.04
15/05/2025	08:28:36.279	2		147.04
			2	147.04
			2	147.04
15/05/2025	08:28:34.034	16		147.58
			16	147.58
			16	147.58
15/05/2025	08:28:22.680	1		147.04
			1	147.04
			1	147.04
15/05/2025	08:26:44.665	88		147.08
			88	147.08
			88	147.08
15/05/2025	08:26:36.947	250		147.06
			250	147.06
			250	147.06
15/05/2025	08:26:19.991	5		147.06
			5	147.06
			5	147.06
15/05/2025	08:25:30.734	12		147.04
			12	147.04
			12	147.04
15/05/2025	08:25:11.478	20		147.04
			20	147.04
			20	147.04
15/05/2025	08:25:00.632	8		147.04
			8	147.04
			8	147.04
15/05/2025	08:24:37.121	7		147.58
			7	147.58
			7	147.58
15/05/2025	08:24:07.519	18		147.04
			18	147.04
			18	147.04
15/05/2025	08:23:56.001	129		147.04
			129	147.04
			129	147.04
15/05/2025	08:23:13.213	30		147.20
			30	147.20
			30	147.20
15/05/2025	08:23:12.710	200		147.20
			200	147.20
			200	147.20
15/05/2025	08:22:59.102	15		147.58
			15	147.58
			15	147.58
15/05/2025	08:22:53.503	1		147.58
			1	147.58
			1	147.58
15/05/2025	08:22:47.403	20		147.58
			20	147.58
			20	147.58
15/05/2025	08:22:39.256	10		147.20
			10	147.20
			10	147.20
15/05/2025	08:21:38.693	40		147.58
			40	147.58
			40	147.58
15/05/2025	08:21:26.514	18		147.20
			18	147.20
			18	147.20
15/05/2025	08:21:20.948	10		147.20
			10	147.20
			10	147.20
15/05/2025	08:21:12.513	63		147.20
			63	147.20
			63	147.20
15/05/2025	08:20:40.836	3		147.20
			3	147.20
			3	147.20
15/05/2025	08:20:29.742	40		147.76
			40	147.76
			40	147.76
15/05/2025	08:20:20.191	68		147.76
			61	147.76
			7	147.76
			68	147.76
15/05/2025	08:20:08.315	5		147.76
			5	147.76
			5	147.76
15/05/2025	08:19:48.066	200		147.42
			200	147.42
			200	147.42

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: 1 670.00
Ask: 1 670.50
Volume: 44 798
+4.54%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:09:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice