Tradegate Exchange

Alphabet Inc. Class A

3712

3045

138.02

Date	Time	Volume	Order Volume	Price
08/05/2025	19:37:10.833	60		138.02
			60	138.02
			60	138.02
08/05/2025	19:36:59.739	3		137.98
			3	137.98
			3	137.98
08/05/2025	19:36:57.873	10		137.96
			10	137.96
			10	137.96
08/05/2025	19:36:44.179	20		138.00
			20	138.00
			20	138.00
08/05/2025	19:36:17.697	100		138.00
			100	138.00
			100	138.00
08/05/2025	19:36:17.413	3		137.88
			3	137.88
			3	137.88
08/05/2025	19:35:53.733	2		137.96
			2	137.96
			2	137.96
08/05/2025	19:35:35.360	36		137.94
			36	137.94
			36	137.94
08/05/2025	19:35:01.453	75		137.82
			75	137.82
			75	137.82
08/05/2025	19:34:49.094	76		137.94
			28	137.94
			48	137.94
			76	137.94
08/05/2025	19:34:42.548	20		137.94
			20	137.94
			20	137.94
08/05/2025	19:34:26.964	3		137.94
			3	137.94
			3	137.94
08/05/2025	19:34:00.041	5		138.00
			5	138.00
			5	138.00
08/05/2025	19:33:15.497	3		138.04
			3	138.04
			3	138.04
08/05/2025	19:33:09.136	100		137.88
			100	137.88
			100	137.88
08/05/2025	19:32:37.683	4		138.00
			4	138.00
			4	138.00
08/05/2025	19:32:18.510	5		137.90
			5	137.90
			5	137.90
08/05/2025	19:32:14.864	11		138.04
			11	138.04
			11	138.04
08/05/2025	19:31:13.971	16		137.90
			16	137.90
			16	137.90
08/05/2025	19:30:41.368	1		137.98
			1	137.98
			1	137.98
08/05/2025	19:30:26.845	150		137.98
			150	137.98
			150	137.98
08/05/2025	19:29:41.569	2		138.08
			2	138.08
			2	138.08
08/05/2025	19:29:12.457	10		138.06
			10	138.06
			10	138.06
08/05/2025	19:28:17.146	1		138.06
			1	138.06
			1	138.06
08/05/2025	19:28:08.439	4		138.08
			4	138.08
			4	138.08
08/05/2025	19:27:59.922	500		138.00
			500	138.00
			500	138.00
08/05/2025	19:27:58.725	3		138.08
			3	138.08
			3	138.08
08/05/2025	19:27:36.879	14		137.98
			14	137.98
			14	137.98
08/05/2025	19:27:29.544	4		137.98
			4	137.98
			4	137.98
08/05/2025	19:27:09.522	8		137.88
			8	137.88
			8	137.88
08/05/2025	19:25:58.917	130		137.90
			5	137.90
			125	137.90
			130	137.90
08/05/2025	19:25:40.650	7		137.92
			7	137.92
			7	137.92
08/05/2025	19:25:35.234	3		137.92
			3	137.92
			3	137.92
08/05/2025	19:25:13.893	3		137.92
			3	137.92
			3	137.92
08/05/2025	19:24:58.613	700		137.88
			700	137.88
			700	137.88
08/05/2025	19:24:06.370	600		137.78
			600	137.78
			600	137.78
08/05/2025	19:23:14.815	5		137.74
			5	137.74
			5	137.74
08/05/2025	19:22:27.565	8		137.60
			8	137.60
			8	137.60
08/05/2025	19:22:15.692	57		137.52
			57	137.52
			57	137.52
08/05/2025	19:21:57.509	45		137.52
			45	137.52
			45	137.52
08/05/2025	19:21:46.263	47		137.54
			47	137.54
			47	137.54
08/05/2025	19:20:12.102	350		137.56
			350	137.56
			350	137.56
08/05/2025	19:20:05.928	2		137.70
			2	137.70
			2	137.70
08/05/2025	19:19:57.430	50		137.56
			50	137.56
			50	137.56
08/05/2025	19:19:29.552	9		137.54
			9	137.54
			9	137.54
08/05/2025	19:18:42.394	10		137.74
			10	137.74
			10	137.74
08/05/2025	19:18:24.315	7		137.80
			7	137.80
			7	137.80
08/05/2025	19:18:19.208	30		137.76
			30	137.76
			30	137.76
08/05/2025	19:18:15.395	1		137.80
			1	137.80
			1	137.80
08/05/2025	19:18:14.760	72		137.80
			72	137.80
			72	137.80
08/05/2025	19:17:27.606	24		137.66
			10	137.66
			24	137.66
			14	137.66
08/05/2025	19:17:04.340	1		137.78
			1	137.78
			1	137.78
08/05/2025	19:16:16.018	19		137.76
			19	137.76
			19	137.76
08/05/2025	19:16:03.018	350		137.78
			350	137.78
			350	137.78
08/05/2025	19:14:03.265	8		138.00
			8	138.00
			8	138.00
08/05/2025	19:13:36.493	330		137.92
			330	137.92
			330	137.92
08/05/2025	19:13:12.277	170		137.90
			170	137.90
			170	137.90
08/05/2025	19:12:46.129	1		137.96
			1	137.96
			1	137.96
08/05/2025	19:12:35.926	2		137.98
			2	137.98
			2	137.98
08/05/2025	19:12:24.305	125		138.04
			125	138.04
			125	138.04
08/05/2025	19:11:38.503	10		138.06
			10	138.06
			10	138.06
08/05/2025	19:11:02.366	4		137.98
			4	137.98
			4	137.98
08/05/2025	19:10:52.518	650		138.00
			650	138.00
			650	138.00
08/05/2025	19:10:47.968	12		138.02
			12	138.02
			12	138.02
08/05/2025	19:10:40.072	8		137.88
			8	137.88
			8	137.88
08/05/2025	19:10:35.278	30		137.96
			30	137.96
			30	137.96
08/05/2025	19:10:27.223	8		137.86
			8	137.86
			8	137.86
08/05/2025	19:10:18.775	25		137.96
			25	137.96
			25	137.96
08/05/2025	19:09:57.917	3		137.88
			3	137.88
			3	137.88
08/05/2025	19:09:31.190	20		138.00
			20	138.00
			20	138.00
08/05/2025	19:09:14.340	1		138.04
			1	138.04
			1	138.04
08/05/2025	19:09:09.684	360		137.98
			360	137.98
			360	137.98
08/05/2025	19:08:59.131	1		138.08
			1	138.08
			1	138.08
08/05/2025	19:07:33.333	50		137.80
			50	137.80
			50	137.80
08/05/2025	19:07:28.758	8		137.98
			8	137.98
			8	137.98
08/05/2025	19:07:22.698	35		137.88
			35	137.88
			35	137.88
08/05/2025	19:07:22.593	15		137.98
			15	137.98
			15	137.98
08/05/2025	19:07:04.871	13		137.82
			13	137.82
			13	137.82
08/05/2025	19:06:53.929	20		137.80
			20	137.80
			20	137.80
08/05/2025	19:06:29.479	29		137.88
			29	137.88
			29	137.88
08/05/2025	19:05:23.549	3		137.86
			3	137.86
			3	137.86
08/05/2025	19:04:44.993	7		138.00
			7	138.00
			7	138.00
08/05/2025	19:04:41.582	10		137.96
			10	137.96
			10	137.96
08/05/2025	19:03:01.146	150		137.72
			150	137.72
			150	137.72
08/05/2025	19:02:59.174	4		137.84
			4	137.84
			4	137.84
08/05/2025	19:02:20.179	4		137.68
			4	137.68
			4	137.68
08/05/2025	19:01:51.876	14		137.56
			14	137.56
			14	137.56
08/05/2025	19:01:16.452	1		137.76
			1	137.76
			1	137.76
08/05/2025	19:00:41.702	6		137.86
			6	137.86
			6	137.86
08/05/2025	18:59:23.486	25		138.00
			25	138.00
			25	138.00
08/05/2025	18:59:09.157	5		138.02
			5	138.02
			5	138.02
08/05/2025	18:59:00.797	88		137.96
			88	137.96
			88	137.96
08/05/2025	18:58:47.913	1		138.00
			1	138.00
			1	138.00
08/05/2025	18:58:44.957	29		138.00
			29	138.00
			29	138.00
08/05/2025	18:58:26.849	5		137.90
			5	137.90
			5	137.90
08/05/2025	18:58:08.716	36		138.00
			36	138.00
			36	138.00
08/05/2025	18:57:12.935	1		137.98
			1	137.98
			1	137.98
08/05/2025	18:57:04.445	2		137.84
			2	137.84
			2	137.84
08/05/2025	18:56:55.948	100		137.80
			100	137.80
			100	137.80
08/05/2025	18:56:40.122	30		137.94
			30	137.94
			30	137.94
08/05/2025	18:56:20.709	30		137.90
			30	137.90
			30	137.90
08/05/2025	18:56:15.801	8		137.94
			8	137.94
			8	137.94
08/05/2025	18:56:10.212	150		137.96
			150	137.96
			150	137.96
08/05/2025	18:53:31.455	100		137.98
			100	137.98
			100	137.98
08/05/2025	18:52:49.463	10		137.98
			10	137.98
			10	137.98
08/05/2025	18:52:22.310	4		138.04
			4	138.04
			4	138.04
08/05/2025	18:51:59.520	110		138.00
			110	138.00
			110	138.00
08/05/2025	18:51:26.570	23		138.00
			13	138.00
			23	138.00
			10	138.00
08/05/2025	18:50:55.797	2		138.02
			2	138.02
			2	138.02
08/05/2025	18:50:24.550	1		137.94
			1	137.94
			1	137.94
08/05/2025	18:50:03.568	1		138.10
			1	138.10
			1	138.10
08/05/2025	18:49:44.918	10		138.10
			10	138.10
			10	138.10
08/05/2025	18:49:23.108	1		138.08
			1	138.08
			1	138.08
08/05/2025	18:49:16.456	45		138.08
			45	138.08
			45	138.08
08/05/2025	18:49:09.209	280		137.94
			280	137.94
			280	137.94
08/05/2025	18:49:08.802	34		138.04
			34	138.04
			34	138.04
08/05/2025	18:48:45.232	600		137.90
			600	137.90
			600	137.90
08/05/2025	18:48:39.120	25		137.92
			25	137.92
			25	137.92
08/05/2025	18:48:34.716	4		137.92
			4	137.92
			4	137.92
08/05/2025	18:48:20.511	15		138.00
			15	138.00
			15	138.00
08/05/2025	18:48:09.676	4		137.90
			4	137.90
			4	137.90
08/05/2025	18:47:59.662	10		137.94
			10	137.94
			10	137.94
08/05/2025	18:47:46.842	16		137.82
			16	137.82
			16	137.82
08/05/2025	18:46:57.177	33		137.90
			33	137.90
			33	137.90
08/05/2025	18:46:49.031	40		137.90
			40	137.90
			40	137.90
08/05/2025	18:46:34.519	5		137.84
			5	137.84
			5	137.84
08/05/2025	18:46:11.883	20		137.92
			20	137.92
			20	137.92
08/05/2025	18:46:11.818	10		137.92
			10	137.92
			10	137.92
08/05/2025	18:46:11.095	10		137.92
			10	137.92
			10	137.92
08/05/2025	18:45:13.629	15		137.92
			15	137.92
			15	137.92
08/05/2025	18:45:09.755	13		137.94
			13	137.94
			13	137.94
08/05/2025	18:45:07.558	10		137.94
			10	137.94
			10	137.94
08/05/2025	18:44:15.561	10		138.00
			10	138.00
			10	138.00
08/05/2025	18:44:14.566	500		138.00
			500	138.00
			500	138.00
08/05/2025	18:43:59.795	100		138.02
			100	138.02
			100	138.02
08/05/2025	18:43:50.164	150		138.04
			150	138.04
			150	138.04
08/05/2025	18:43:46.929	2 000		137.92
			2 000	137.92
			2 000	137.92
08/05/2025	18:43:44.452	15		138.04
			15	138.04
			15	138.04
08/05/2025	18:43:22.475	2		138.00
			2	138.00
			2	138.00
08/05/2025	18:43:14.576	1 000		137.84
			1 000	137.84
			1 000	137.84
08/05/2025	18:43:03.315	3		137.92
			3	137.92
			3	137.92
08/05/2025	18:42:45.605	180		137.94
			180	137.94
			180	137.94
08/05/2025	18:41:42.331	100		137.96
			100	137.96
			100	137.96
08/05/2025	18:41:29.860	3		137.88
			3	137.88
			3	137.88
08/05/2025	18:41:05.485	19		138.08
			19	138.08
			19	138.08
08/05/2025	18:40:40.879	1		138.04
			1	138.04
			1	138.04
08/05/2025	18:40:32.262	19		138.04
			19	138.04
			19	138.04
08/05/2025	18:40:08.069	6		138.06
			6	138.06
			6	138.06
08/05/2025	18:39:19.304	4		138.08
			4	138.08
			4	138.08
08/05/2025	18:39:00.974	10		137.92
			10	137.92
			10	137.92
08/05/2025	18:38:21.464	2		137.96
			2	137.96
			2	137.96
08/05/2025	18:37:08.476	1		137.90
			1	137.90
			1	137.90
08/05/2025	18:36:43.465	8		137.84
			8	137.84
			8	137.84
08/05/2025	18:36:37.089	1		137.88
			1	137.88
			1	137.88
08/05/2025	18:36:29.960	2		137.92
			2	137.92
			2	137.92
08/05/2025	18:36:23.144	25		137.92
			25	137.92
			25	137.92
08/05/2025	18:35:47.821	119		137.92
			119	137.92
			119	137.92
08/05/2025	18:35:38.154	3		138.04
			3	138.04
			3	138.04
08/05/2025	18:34:43.217	5		137.92
			5	137.92
			5	137.92
08/05/2025	18:34:15.368	10		137.92
			10	137.92
			10	137.92
08/05/2025	18:33:57.193	3		137.86
			3	137.86
			3	137.86
08/05/2025	18:33:48.730	25		137.80
			25	137.80
			25	137.80
08/05/2025	18:33:36.951	1		137.78
			1	137.78
			1	137.78
08/05/2025	18:33:23.147	29		137.76
			29	137.76
			29	137.76
08/05/2025	18:33:01.015	3		137.80
			3	137.80
			3	137.80
08/05/2025	18:32:39.821	50		137.72
			50	137.72
			50	137.72
08/05/2025	18:32:17.998	5		137.74
			5	137.74
			5	137.74
08/05/2025	18:31:51.701	7		137.82
			7	137.82
			7	137.82
08/05/2025	18:31:40.137	10		137.82
			10	137.82
			10	137.82
08/05/2025	18:31:26.741	5		137.80
			5	137.80
			5	137.80
08/05/2025	18:31:25.593	21		137.70
			21	137.70
			21	137.70
08/05/2025	18:31:01.491	5		137.76
			5	137.76
			5	137.76
08/05/2025	18:31:00.949	4		137.76
			4	137.76
			4	137.76
08/05/2025	18:30:40.324	8		137.78
			8	137.78
			8	137.78
08/05/2025	18:30:13.168	140		137.72
			140	137.72
			140	137.72
08/05/2025	18:29:59.366	18		137.72
			18	137.72
			18	137.72
08/05/2025	18:29:52.093	10		137.82
			10	137.82
			10	137.82
08/05/2025	18:29:48.930	21		137.82
			21	137.82
			21	137.82
08/05/2025	18:29:43.346	12		137.82
			12	137.82
			12	137.82
08/05/2025	18:29:42.215	65		137.72
			65	137.72
			65	137.72
08/05/2025	18:29:20.382	4		137.90
			4	137.90
			4	137.90
08/05/2025	18:29:14.780	20		137.88
			20	137.88
			20	137.88
08/05/2025	18:29:10.361	20		137.80
			20	137.80
			20	137.80
08/05/2025	18:29:07.811	5		137.90
			5	137.90
			5	137.90
08/05/2025	18:29:01.845	4		137.96
			4	137.96
			4	137.96
08/05/2025	18:28:57.867	1		137.94
			1	137.94
			1	137.94
08/05/2025	18:28:38.129	1		137.92
			1	137.92
			1	137.92
08/05/2025	18:28:37.776	10		137.92
			10	137.92
			10	137.92
08/05/2025	18:27:57.065	27		137.80
			27	137.80
			27	137.80
08/05/2025	18:27:07.678	2		137.98
			2	137.98
			2	137.98
08/05/2025	18:26:26.384	70		138.08
			70	138.08
			70	138.08
08/05/2025	18:26:10.153	2		138.26
			2	138.26
			2	138.26
08/05/2025	18:26:02.364	100		138.32
			100	138.32
			100	138.32
08/05/2025	18:24:52.339	200		138.16
			200	138.16
			200	138.16
08/05/2025	18:24:38.872	20		138.30
			20	138.30
			20	138.30
08/05/2025	18:24:29.217	280		138.20
			20	138.20
			280	138.20
			250	138.20
			10	138.20
08/05/2025	18:24:18.506	7		138.24
			7	138.24
			7	138.24
08/05/2025	18:24:18.455	6		138.10
			6	138.10
			6	138.10
08/05/2025	18:24:09.562	1 000		138.10
			999	138.10
			1	138.10
			1 000	138.10
08/05/2025	18:23:15.585	7		138.00
			7	138.00
			7	138.00
08/05/2025	18:22:27.383	3		137.80
			3	137.80
			3	137.80
08/05/2025	18:22:13.593	6		138.00
			6	138.00
			6	138.00
08/05/2025	18:22:13.379	25		138.00
			25	138.00
			25	138.00
08/05/2025	18:22:02.174	14		138.00
			14	138.00
			14	138.00
08/05/2025	18:21:58.965	35		138.02
			35	138.02
			35	138.02
08/05/2025	18:21:30.242	4		137.98
			4	137.98
			4	137.98
08/05/2025	18:21:08.175	2		138.02
			2	138.02
			2	138.02
08/05/2025	18:21:08.009	335		137.90
			335	137.90
			335	137.90
08/05/2025	18:21:06.460	57		137.90
			57	137.90
			57	137.90
08/05/2025	18:21:03.341	2		138.00
			2	138.00
			2	138.00
08/05/2025	18:20:56.067	7		137.98
			7	137.98
			7	137.98
08/05/2025	18:20:45.636	8		138.04
			8	138.04
			8	138.04
08/05/2025	18:20:35.832	150		138.00
			150	138.00
			150	138.00
08/05/2025	18:20:34.761	350		138.00
			240	138.00
			60	138.00
			350	138.00
			50	138.00
08/05/2025	18:20:33.618	23		138.00
			23	138.00
			23	138.00
08/05/2025	18:19:49.895	22		137.92
			22	137.92
			22	137.92
08/05/2025	18:19:43.681	10		137.96
			10	137.96
			10	137.96
08/05/2025	18:19:41.769	2		137.86
			2	137.86
			2	137.86
08/05/2025	18:19:25.430	1		137.96
			1	137.96
			1	137.96
08/05/2025	18:18:49.618	1 000		137.80
			1 000	137.80
			1 000	137.80
08/05/2025	18:18:39.699	25		137.82
			25	137.82
			25	137.82
08/05/2025	18:18:25.555	28		137.80
			28	137.80
			28	137.80
08/05/2025	18:18:09.483	5		137.82
			5	137.82
			5	137.82
08/05/2025	18:17:46.714	50		137.86
			50	137.86
			50	137.86
08/05/2025	18:17:43.446	20		137.88
			20	137.88
			20	137.88
08/05/2025	18:17:26.050	40		137.92
			40	137.92
			40	137.92
08/05/2025	18:17:03.616	30		137.94
			30	137.94
			30	137.94
08/05/2025	18:16:44.745	20		138.00
			20	138.00
			14	138.00
			6	138.00
08/05/2025	18:16:34.820	130		138.00
			23	138.00
			57	138.00
			73	138.00
			6	138.00
			10	138.00
			60	138.00
			15	138.00
			10	138.00
			6	138.00
08/05/2025	18:15:44.277	4		138.00
			4	138.00
			4	138.00
08/05/2025	18:15:44.188	3		138.00
			1	138.00
			3	138.00
			2	138.00
08/05/2025	18:15:44.093	630		137.90
			50	137.90
			630	137.90
			580	137.90
08/05/2025	18:15:16.468	4		137.90
			4	137.90
			4	137.90
08/05/2025	18:15:13.253	54		137.88
			54	137.88
			54	137.88
08/05/2025	18:14:52.721	6		137.90
			6	137.90
			6	137.90
08/05/2025	18:12:46.812	50		137.66
			50	137.66
			50	137.66
08/05/2025	18:12:43.307	8		137.76
			8	137.76
			8	137.76
08/05/2025	18:12:41.675	6		137.76
			6	137.76
			6	137.76
08/05/2025	18:12:29.377	2		137.78
			2	137.78
			2	137.78
08/05/2025	18:12:13.798	20		137.56
			20	137.56
			20	137.56
08/05/2025	18:11:26.626	4		137.72
			4	137.72
			4	137.72
08/05/2025	18:11:13.615	3		137.74
			3	137.74
			3	137.74
08/05/2025	18:11:07.793	4		137.74
			4	137.74
			4	137.74
08/05/2025	18:10:30.717	9		137.72
			9	137.72
			9	137.72
08/05/2025	18:10:26.381	50		137.72
			50	137.72
			50	137.72
08/05/2025	18:10:19.318	8		137.72
			8	137.72
			8	137.72
08/05/2025	18:10:16.774	465		137.72
			465	137.72
			465	137.72
08/05/2025	18:09:56.024	7		137.80
			7	137.80
			7	137.80
08/05/2025	18:09:40.464	15		137.84
			15	137.84
			15	137.84
08/05/2025	18:09:31.551	36		137.80
			36	137.80
			36	137.80
08/05/2025	18:09:04.370	8		137.88
			5	137.88
			8	137.88
			3	137.88
08/05/2025	18:08:26.867	1 000		137.80
			1 000	137.80
			1 000	137.80
08/05/2025	18:08:20.193	2		137.82
			2	137.82
			2	137.82
08/05/2025	18:08:07.299	4		137.78
			4	137.78
			4	137.78
08/05/2025	18:07:51.457	8		137.78
			8	137.78
			8	137.78
08/05/2025	18:07:41.868	3		137.84
			3	137.84
			3	137.84
08/05/2025	18:07:35.344	5		137.78
			5	137.78
			5	137.78
08/05/2025	18:07:05.554	724		137.84
			724	137.84
			676	137.84
			48	137.84
08/05/2025	18:06:47.975	73		137.76
			73	137.76
			73	137.76
08/05/2025	18:06:47.588	50		137.78
			50	137.78
			50	137.78
08/05/2025	18:06:17.833	6		137.72
			6	137.72
			6	137.72
08/05/2025	18:06:15.895	7		137.84
			7	137.84
			7	137.84
08/05/2025	18:06:13.042	10		137.86
			10	137.86
			10	137.86
08/05/2025	18:06:05.355	1		137.86
			1	137.86
			1	137.86
08/05/2025	18:05:48.331	20		137.86
			20	137.86
			20	137.86
08/05/2025	18:05:46.782	5		137.86
			5	137.86
			5	137.86
08/05/2025	18:05:37.364	1		137.86
			1	137.86
			1	137.86
08/05/2025	18:05:37.262	15		137.74
			15	137.74
			15	137.74
08/05/2025	18:04:35.061	5		137.82
			5	137.82
			5	137.82
08/05/2025	18:04:34.093	4		137.82
			4	137.82
			4	137.82
08/05/2025	18:03:51.786	11		137.58
			11	137.58
			11	137.58
08/05/2025	18:03:42.998	20		137.70
			20	137.70
			20	137.70
08/05/2025	18:03:08.128	5		137.66
			5	137.66
			5	137.66
08/05/2025	18:02:55.364	1		137.64
			1	137.64
			1	137.64
08/05/2025	18:02:53.859	20		137.54
			20	137.54
			20	137.54
08/05/2025	18:02:52.851	56		137.64
			56	137.64
			56	137.64
08/05/2025	18:02:41.370	1		137.60
			1	137.60
			1	137.60
08/05/2025	18:02:24.349	10		137.60
			10	137.60
			10	137.60
08/05/2025	18:02:18.523	2		137.60
			2	137.60
			2	137.60
08/05/2025	18:02:14.721	5		137.60
			5	137.60
			5	137.60
08/05/2025	18:01:58.945	3		137.58
			3	137.58
			3	137.58
08/05/2025	18:01:43.803	12		137.48
			12	137.48
			12	137.48
08/05/2025	18:01:11.860	113		137.46
			113	137.46
			113	137.46
08/05/2025	18:00:22.887	80		137.40
			80	137.40
			80	137.40
08/05/2025	18:00:10.834	126		137.40
			126	137.40
			126	137.40
08/05/2025	18:00:06.363	100		137.38
			100	137.38
			100	137.38
08/05/2025	18:00:00.346	1		137.50
			1	137.50
			1	137.50
08/05/2025	17:59:42.137	7		137.48
			7	137.48
			7	137.48
08/05/2025	17:58:51.323	20		137.46
			20	137.46
			20	137.46
08/05/2025	17:58:20.448	15		137.40
			15	137.40
			15	137.40
08/05/2025	17:58:17.788	7		137.46
			7	137.46
			7	137.46
08/05/2025	17:58:17.010	250		137.42
			250	137.42
			250	137.42
08/05/2025	17:58:12.509	25		137.46
			25	137.46
			25	137.46
08/05/2025	17:57:36.658	20		137.60
			20	137.60
			20	137.60
08/05/2025	17:57:28.618	8		137.62
			8	137.62
			8	137.62
08/05/2025	17:57:17.576	3		137.58
			3	137.58
			3	137.58
08/05/2025	17:57:06.699	2		137.72
			2	137.72
			2	137.72
08/05/2025	17:56:23.472	5		137.60
			5	137.60
			5	137.60
08/05/2025	17:56:22.470	25		137.46
			25	137.46
			25	137.46
08/05/2025	17:56:20.517	15		137.58
			15	137.58
			15	137.58
08/05/2025	17:56:15.297	1		137.56
			1	137.56
			1	137.56
08/05/2025	17:56:06.493	10		137.66
			10	137.66
			10	137.66
08/05/2025	17:55:56.738	20		137.56
			20	137.56
			20	137.56
08/05/2025	17:55:31.324	11		137.58
			11	137.58
			11	137.58
08/05/2025	17:55:24.594	10		137.44
			5	137.44
			5	137.44
			10	137.44
08/05/2025	17:55:16.964	100		137.54
			100	137.54
			100	137.54
08/05/2025	17:54:08.104	15		137.62
			15	137.62
			15	137.62
08/05/2025	17:52:59.614	48		137.44
			48	137.44
			48	137.44
08/05/2025	17:52:27.597	1		137.54
			1	137.54
			1	137.54
08/05/2025	17:51:48.439	1		137.64
			1	137.64
			1	137.64
08/05/2025	17:51:07.773	292		137.78
			292	137.78
			292	137.78
08/05/2025	17:50:33.675	220		137.80
			220	137.80
			220	137.80
08/05/2025	17:50:33.100	4		137.74
			4	137.74
			4	137.74
08/05/2025	17:50:28.052	1 300		137.74
			1 300	137.74
			1 300	137.74
08/05/2025	17:50:21.498	4		137.86
			4	137.86
			4	137.86
08/05/2025	17:50:18.152	8		137.86
			8	137.86
			8	137.86
08/05/2025	17:49:48.065	1		137.80
			1	137.80
			1	137.80
08/05/2025	17:49:41.800	35		137.70
			20	137.70
			15	137.70
			35	137.70
08/05/2025	17:49:41.126	25		137.68
			25	137.68
			25	137.68
08/05/2025	17:49:30.067	60		137.54
			60	137.54
			60	137.54
08/05/2025	17:49:12.886	7		137.56
			7	137.56
			7	137.56
08/05/2025	17:48:39.242	1		137.66
			1	137.66
			1	137.66
08/05/2025	17:47:58.726	50		137.52
			50	137.52
			50	137.52
08/05/2025	17:47:54.326	10		137.62
			10	137.62
			10	137.62
08/05/2025	17:47:53.736	40		137.50
			40	137.50
			40	137.50
08/05/2025	17:47:43.220	1		137.64
			1	137.64
			1	137.64

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: 1 700.50
Ask: 1 704.50
Volume: 97 679
+3.27%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 19:37:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice