Tradegate Exchange

Amazon.com Inc.

5284

4432

188.00

Date	Time	Volume	Order Volume	Price
12/05/2025	19:07:18.014	491		188.00
			150	188.00
			25	188.00
			6	188.00
			491	188.00
			50	188.00
			3	188.00
			50	188.00
			138	188.00
			69	188.00
12/05/2025	19:07:16.821	6		188.00
			3	188.00
			2	188.00
			1	188.00
			6	188.00
12/05/2025	19:06:19.051	500		187.86
			500	187.86
			500	187.86
12/05/2025	19:05:50.782	2		187.82
			2	187.82
			2	187.82
12/05/2025	19:05:38.321	5		187.76
			5	187.76
			5	187.76
12/05/2025	19:05:27.748	30		187.96
			30	187.96
			30	187.96
12/05/2025	19:05:25.019	3		187.90
			3	187.90
			3	187.90
12/05/2025	19:04:49.798	2		187.98
			2	187.98
			2	187.98
12/05/2025	19:04:34.250	15		187.92
			15	187.92
			15	187.92
12/05/2025	19:03:48.745	5		187.90
			5	187.90
			5	187.90
12/05/2025	19:03:26.486	10		187.78
			10	187.78
			10	187.78
12/05/2025	19:03:24.929	50		187.76
			50	187.76
			50	187.76
12/05/2025	19:03:16.062	1		187.78
			1	187.78
			1	187.78
12/05/2025	19:02:42.431	18		187.74
			18	187.74
			18	187.74
12/05/2025	19:02:22.002	270		187.78
			270	187.78
			270	187.78
12/05/2025	19:01:51.143	10		187.92
			10	187.92
			10	187.92
12/05/2025	19:01:24.854	100		187.86
			100	187.86
			100	187.86
12/05/2025	19:01:01.761	3		187.78
			3	187.78
			3	187.78
12/05/2025	19:00:17.690	120		187.74
			120	187.74
			120	187.74
12/05/2025	19:00:13.914	5		187.68
			5	187.68
			5	187.68
12/05/2025	18:59:57.823	6		187.66
			6	187.66
			6	187.66
12/05/2025	18:59:30.201	1 100		187.70
			1 100	187.70
			1 100	187.70
12/05/2025	18:59:26.958	1		187.64
			1	187.64
			1	187.64
12/05/2025	18:58:25.924	12		187.54
			12	187.54
			12	187.54
12/05/2025	18:58:10.591	1		187.58
			1	187.58
			1	187.58
12/05/2025	18:58:08.775	1		187.56
			1	187.56
			1	187.56
12/05/2025	18:57:33.702	2		187.46
			2	187.46
			2	187.46
12/05/2025	18:57:10.764	24		187.50
			24	187.50
			24	187.50
12/05/2025	18:57:04.185	8		187.52
			8	187.52
			8	187.52
12/05/2025	18:56:10.670	144		187.52
			144	187.52
			144	187.52
12/05/2025	18:55:37.056	25		187.44
			25	187.44
			25	187.44
12/05/2025	18:55:30.490	50		187.50
			50	187.50
			50	187.50
12/05/2025	18:55:25.721	15		187.56
			15	187.56
			15	187.56
12/05/2025	18:54:45.344	3		187.52
			3	187.52
			3	187.52
12/05/2025	18:54:37.756	65		187.52
			65	187.52
			65	187.52
12/05/2025	18:54:36.587	10		187.52
			10	187.52
			10	187.52
12/05/2025	18:54:30.624	26		187.54
			26	187.54
			26	187.54
12/05/2025	18:54:30.224	49		187.54
			49	187.54
			49	187.54
12/05/2025	18:54:12.366	230		187.48
			230	187.48
			230	187.48
12/05/2025	18:54:06.614	2		187.54
			2	187.54
			2	187.54
12/05/2025	18:53:20.273	79		187.50
			20	187.50
			79	187.50
			20	187.50
			12	187.50
			27	187.50
12/05/2025	18:52:51.813	30		187.48
			30	187.48
			30	187.48
12/05/2025	18:52:50.110	10		187.30
			10	187.30
			10	187.30
12/05/2025	18:52:35.856	3		187.36
			3	187.36
			3	187.36
12/05/2025	18:52:22.162	20		187.42
			20	187.42
			20	187.42
12/05/2025	18:51:38.318	10		187.32
			10	187.32
			10	187.32
12/05/2025	18:51:16.240	40		187.20
			40	187.20
			40	187.20
12/05/2025	18:51:13.525	24		187.32
			24	187.32
			24	187.32
12/05/2025	18:50:53.773	18		187.34
			18	187.34
			18	187.34
12/05/2025	18:50:53.306	11		187.34
			11	187.34
			11	187.34
12/05/2025	18:50:38.645	10		187.28
			10	187.28
			10	187.28
12/05/2025	18:50:21.553	525		187.38
			525	187.38
			525	187.38
12/05/2025	18:50:05.599	5		187.34
			5	187.34
			5	187.34
12/05/2025	18:49:58.175	18		187.34
			18	187.34
			18	187.34
12/05/2025	18:49:54.599	3		187.34
			3	187.34
			3	187.34
12/05/2025	18:49:24.036	75		187.34
			75	187.34
			75	187.34
12/05/2025	18:48:15.181	30		187.32
			30	187.32
			30	187.32
12/05/2025	18:47:39.010	95		187.26
			95	187.26
			95	187.26
12/05/2025	18:47:17.018	3		187.16
			3	187.16
			3	187.16
12/05/2025	18:46:14.147	3		186.98
			3	186.98
			3	186.98
12/05/2025	18:44:57.148	5		187.08
			5	187.08
			5	187.08
12/05/2025	18:44:50.057	10		187.10
			10	187.10
			10	187.10
12/05/2025	18:43:45.297	10		186.94
			10	186.94
			10	186.94
12/05/2025	18:43:40.596	25		186.98
			25	186.98
			25	186.98
12/05/2025	18:43:14.372	12		187.12
			12	187.12
			12	187.12
12/05/2025	18:43:10.824	5		187.14
			5	187.14
			5	187.14
12/05/2025	18:41:58.417	9		186.90
			9	186.90
			9	186.90
12/05/2025	18:41:15.472	14		186.82
			14	186.82
			14	186.82
12/05/2025	18:40:45.383	1		186.82
			1	186.82
			1	186.82
12/05/2025	18:40:44.193	30		186.76
			30	186.76
			30	186.76
12/05/2025	18:40:21.651	12		186.76
			12	186.76
			12	186.76
12/05/2025	18:39:46.117	60		186.80
			60	186.80
			60	186.80
12/05/2025	18:39:42.482	1		186.78
			1	186.78
			1	186.78
12/05/2025	18:39:15.223	5		186.84
			5	186.84
			5	186.84
12/05/2025	18:38:49.355	11		187.02
			11	187.02
			11	187.02
12/05/2025	18:38:08.190	10		186.92
			10	186.92
			10	186.92
12/05/2025	18:37:45.608	10		186.94
			10	186.94
			10	186.94
12/05/2025	18:37:33.368	6		186.94
			6	186.94
			6	186.94
12/05/2025	18:37:32.563	20		186.94
			20	186.94
			20	186.94
12/05/2025	18:36:41.205	150		186.92
			150	186.92
			150	186.92
12/05/2025	18:36:41.087	32		186.92
			32	186.92
			32	186.92
12/05/2025	18:35:12.200	10		186.86
			10	186.86
			10	186.86
12/05/2025	18:34:32.691	42		186.86
			42	186.86
			42	186.86
12/05/2025	18:34:24.260	240		186.90
			240	186.90
			240	186.90
12/05/2025	18:34:20.586	1		186.82
			1	186.82
			1	186.82
12/05/2025	18:34:02.892	13		186.98
			13	186.98
			13	186.98
12/05/2025	18:33:45.614	100		187.02
			100	187.02
			100	187.02
12/05/2025	18:33:41.969	65		187.00
			65	187.00
			30	187.00
			10	187.00
			20	187.00
			5	187.00
12/05/2025	18:33:09.268	9		186.98
			9	186.98
			9	186.98
12/05/2025	18:32:51.704	5		186.98
			5	186.98
			5	186.98
12/05/2025	18:32:40.216	70		186.98
			70	186.98
			70	186.98
12/05/2025	18:32:32.439	1		186.94
			1	186.94
			1	186.94
12/05/2025	18:32:22.129	2		186.98
			2	186.98
			2	186.98
12/05/2025	18:32:02.094	134		186.88
			134	186.88
			134	186.88
12/05/2025	18:31:34.473	60		186.88
			60	186.88
			60	186.88
12/05/2025	18:31:30.597	14		186.88
			14	186.88
			14	186.88
12/05/2025	18:31:16.432	1		186.86
			1	186.86
			1	186.86
12/05/2025	18:30:51.574	1		186.76
			1	186.76
			1	186.76
12/05/2025	18:30:10.029	500		186.86
			500	186.86
			500	186.86
12/05/2025	18:29:15.267	3		186.88
			3	186.88
			3	186.88
12/05/2025	18:29:03.603	3		186.94
			3	186.94
			3	186.94
12/05/2025	18:28:40.233	100		186.96
			100	186.96
			100	186.96
12/05/2025	18:28:38.458	1		186.96
			1	186.96
			1	186.96
12/05/2025	18:28:25.379	100		186.90
			100	186.90
			100	186.90
12/05/2025	18:28:22.717	25		186.96
			25	186.96
			25	186.96
12/05/2025	18:27:05.116	400		186.86
			400	186.86
			400	186.86
12/05/2025	18:25:40.521	8		186.90
			8	186.90
			8	186.90
12/05/2025	18:25:16.749	3		186.66
			3	186.66
			3	186.66
12/05/2025	18:25:08.702	4		186.70
			4	186.70
			4	186.70
12/05/2025	18:24:57.378	10		186.78
			10	186.78
			10	186.78
12/05/2025	18:24:12.648	30		186.80
			30	186.80
			30	186.80
12/05/2025	18:23:53.738	8		186.80
			8	186.80
			8	186.80
12/05/2025	18:23:39.879	1		186.74
			1	186.74
			1	186.74
12/05/2025	18:23:39.784	100		186.74
			100	186.74
			100	186.74
12/05/2025	18:23:35.064	60		186.74
			60	186.74
			60	186.74
12/05/2025	18:23:26.218	15		186.78
			15	186.78
			15	186.78
12/05/2025	18:23:14.840	50		186.72
			50	186.72
			23	186.72
			27	186.72
12/05/2025	18:23:09.872	6		186.80
			6	186.80
			6	186.80
12/05/2025	18:22:48.330	11		186.78
			11	186.78
			11	186.78
12/05/2025	18:22:44.578	5		186.78
			5	186.78
			5	186.78
12/05/2025	18:22:42.189	8		186.80
			8	186.80
			8	186.80
12/05/2025	18:21:54.442	10		186.82
			10	186.82
			10	186.82
12/05/2025	18:21:08.995	14		186.80
			14	186.80
			14	186.80
12/05/2025	18:20:57.182	17		186.76
			17	186.76
			17	186.76
12/05/2025	18:20:55.599	10		186.70
			10	186.70
			10	186.70
12/05/2025	18:19:54.144	5		186.54
			5	186.54
			5	186.54
12/05/2025	18:19:38.896	1		186.60
			1	186.60
			1	186.60
12/05/2025	18:19:27.622	6		186.46
			6	186.46
			6	186.46
12/05/2025	18:19:21.001	59		186.52
			59	186.52
			59	186.52
12/05/2025	18:19:12.301	10		186.68
			10	186.68
			10	186.68
12/05/2025	18:18:23.565	500		186.70
			500	186.70
			500	186.70
12/05/2025	18:18:08.724	10		186.58
			10	186.58
			10	186.58
12/05/2025	18:17:48.896	1		186.64
			1	186.64
			1	186.64
12/05/2025	18:17:40.269	20		186.58
			20	186.58
			20	186.58
12/05/2025	18:17:28.727	1		186.70
			1	186.70
			1	186.70
12/05/2025	18:17:15.811	20		186.62
			20	186.62
			20	186.62
12/05/2025	18:17:09.746	250		186.66
			250	186.66
			250	186.66
12/05/2025	18:16:52.255	4		186.62
			4	186.62
			4	186.62
12/05/2025	18:16:46.199	40		186.64
			40	186.64
			40	186.64
12/05/2025	18:16:40.166	20		186.66
			20	186.66
			20	186.66
12/05/2025	18:16:35.690	13		186.72
			13	186.72
			13	186.72
12/05/2025	18:16:22.535	13		186.76
			13	186.76
			13	186.76
12/05/2025	18:15:31.021	13		186.58
			13	186.58
			13	186.58
12/05/2025	18:15:17.237	1		186.66
			1	186.66
			1	186.66
12/05/2025	18:15:04.705	2		186.82
			2	186.82
			2	186.82
12/05/2025	18:15:03.281	12		186.82
			12	186.82
			12	186.82
12/05/2025	18:15:02.635	3		186.82
			3	186.82
			3	186.82
12/05/2025	18:14:43.604	50		186.72
			50	186.72
			50	186.72
12/05/2025	18:14:42.807	130		186.80
			130	186.80
			130	186.80
12/05/2025	18:14:38.703	50		186.82
			50	186.82
			50	186.82
12/05/2025	18:14:28.172	22		186.72
			22	186.72
			22	186.72
12/05/2025	18:14:12.348	150		186.68
			150	186.68
			150	186.68
12/05/2025	18:12:56.878	1		186.54
			1	186.54
			1	186.54
12/05/2025	18:12:26.959	11		186.42
			11	186.42
			11	186.42
12/05/2025	18:12:14.623	1		186.42
			1	186.42
			1	186.42
12/05/2025	18:12:10.672	50		186.40
			50	186.40
			50	186.40
12/05/2025	18:11:51.792	7		186.40
			7	186.40
			7	186.40
12/05/2025	18:11:44.570	10		186.30
			10	186.30
			10	186.30
12/05/2025	18:11:13.463	1 000		186.36
			1 000	186.36
			1 000	186.36
12/05/2025	18:11:08.038	72		186.50
			72	186.50
			72	186.50
12/05/2025	18:10:39.506	100		186.48
			100	186.48
			100	186.48
12/05/2025	18:10:28.397	150		186.50
			150	186.50
			150	186.50
12/05/2025	18:09:55.428	130		186.52
			130	186.52
			130	186.52
12/05/2025	18:09:46.975	10		186.52
			10	186.52
			10	186.52
12/05/2025	18:09:40.062	15		186.40
			15	186.40
			15	186.40
12/05/2025	18:09:35.625	500		186.40
			500	186.40
			500	186.40
12/05/2025	18:09:01.005	2		186.32
			2	186.32
			2	186.32
12/05/2025	18:08:33.978	50		186.32
			50	186.32
			50	186.32
12/05/2025	18:07:37.742	26		186.40
			26	186.40
			26	186.40
12/05/2025	18:07:17.885	8		186.42
			8	186.42
			8	186.42
12/05/2025	18:07:16.878	1		186.40
			1	186.40
			1	186.40
12/05/2025	18:06:52.982	20		186.42
			20	186.42
			20	186.42
12/05/2025	18:06:27.577	1		186.54
			1	186.54
			1	186.54
12/05/2025	18:06:18.816	6		186.52
			6	186.52
			6	186.52
12/05/2025	18:05:48.318	3		186.42
			3	186.42
			3	186.42
12/05/2025	18:05:37.726	60		186.52
			60	186.52
			60	186.52
12/05/2025	18:05:34.933	1		186.44
			1	186.44
			1	186.44
12/05/2025	18:05:32.818	11		186.50
			11	186.50
			11	186.50
12/05/2025	18:05:02.206	5		186.40
			5	186.40
			5	186.40
12/05/2025	18:05:00.971	5		186.40
			5	186.40
			5	186.40
12/05/2025	18:04:57.027	6		186.38
			6	186.38
			6	186.38
12/05/2025	18:04:52.956	4		186.38
			4	186.38
			4	186.38
12/05/2025	18:04:36.860	20		186.22
			20	186.22
			20	186.22
12/05/2025	18:04:28.696	5		186.30
			5	186.30
			5	186.30
12/05/2025	18:04:08.662	1		186.22
			1	186.22
			1	186.22
12/05/2025	18:03:59.060	23		186.28
			23	186.28
			23	186.28
12/05/2025	18:03:43.426	1		186.34
			1	186.34
			1	186.34
12/05/2025	18:03:34.486	50		186.36
			50	186.36
			50	186.36
12/05/2025	18:03:29.581	43		186.36
			43	186.36
			43	186.36
12/05/2025	18:03:13.017	15		186.26
			15	186.26
			15	186.26
12/05/2025	18:02:56.085	16		186.32
			16	186.32
			16	186.32
12/05/2025	18:02:47.412	10		186.22
			10	186.22
			10	186.22
12/05/2025	18:02:32.280	1		186.26
			1	186.26
			1	186.26
12/05/2025	18:02:28.379	5		186.26
			5	186.26
			5	186.26
12/05/2025	18:02:21.379	60		186.22
			60	186.22
			60	186.22
12/05/2025	18:01:35.637	2		186.08
			2	186.08
			2	186.08
12/05/2025	18:01:30.907	1		186.02
			1	186.02
			1	186.02
12/05/2025	18:01:24.169	3		186.08
			3	186.08
			3	186.08
12/05/2025	18:01:09.199	130		185.94
			130	185.94
			130	185.94
12/05/2025	18:01:01.086	4		186.04
			4	186.04
			4	186.04
12/05/2025	18:00:16.956	5		185.96
			5	185.96
			5	185.96
12/05/2025	18:00:15.967	20		185.90
			20	185.90
			20	185.90
12/05/2025	17:59:54.396	6		186.00
			6	186.00
			6	186.00
12/05/2025	17:59:15.843	3		186.00
			3	186.00
			3	186.00
12/05/2025	17:59:06.243	5		186.12
			5	186.12
			5	186.12
12/05/2025	17:59:01.654	160		186.06
			160	186.06
			160	186.06
12/05/2025	17:58:47.516	29		186.08
			29	186.08
			29	186.08
12/05/2025	17:58:44.979	107		186.16
			107	186.16
			107	186.16
12/05/2025	17:58:38.712	33		186.12
			33	186.12
			33	186.12
12/05/2025	17:58:38.309	3		186.12
			3	186.12
			3	186.12
12/05/2025	17:57:28.117	70		186.30
			70	186.30
			70	186.30
12/05/2025	17:57:20.330	1		186.32
			1	186.32
			1	186.32
12/05/2025	17:57:13.840	10		186.34
			10	186.34
			10	186.34
12/05/2025	17:56:50.503	6		186.44
			6	186.44
			6	186.44
12/05/2025	17:56:42.429	9		186.48
			9	186.48
			9	186.48
12/05/2025	17:56:23.412	35		186.60
			35	186.60
			35	186.60
12/05/2025	17:56:14.708	50		186.62
			50	186.62
			50	186.62
12/05/2025	17:55:59.553	1		186.56
			1	186.56
			1	186.56
12/05/2025	17:55:58.572	5		186.56
			5	186.56
			5	186.56
12/05/2025	17:55:54.346	2		186.58
			2	186.58
			2	186.58
12/05/2025	17:55:48.308	1		186.68
			1	186.68
			1	186.68
12/05/2025	17:55:35.896	3		186.74
			3	186.74
			3	186.74
12/05/2025	17:55:29.277	60		186.70
			60	186.70
			60	186.70
12/05/2025	17:55:07.469	6		186.62
			6	186.62
			6	186.62
12/05/2025	17:54:42.367	25		186.44
			25	186.44
			25	186.44
12/05/2025	17:54:34.733	12		186.52
			12	186.52
			12	186.52
12/05/2025	17:53:41.302	39		186.42
			39	186.42
			39	186.42
12/05/2025	17:53:19.471	2		186.50
			2	186.50
			2	186.50
12/05/2025	17:53:03.161	20		186.48
			20	186.48
			20	186.48
12/05/2025	17:51:57.363	1		186.48
			1	186.48
			1	186.48
12/05/2025	17:51:56.550	19		186.48
			19	186.48
			19	186.48
12/05/2025	17:51:47.196	4		186.38
			4	186.38
			4	186.38
12/05/2025	17:51:22.925	30		186.50
			30	186.50
			30	186.50
12/05/2025	17:51:22.871	2		186.50
			2	186.50
			2	186.50
12/05/2025	17:51:11.372	1		186.54
			1	186.54
			1	186.54
12/05/2025	17:51:05.835	9		186.54
			9	186.54
			9	186.54
12/05/2025	17:50:29.162	7		186.64
			7	186.64
			7	186.64
12/05/2025	17:50:27.207	2		186.70
			2	186.70
			2	186.70
12/05/2025	17:50:06.424	50		186.82
			50	186.82
			50	186.82
12/05/2025	17:49:52.685	1		186.86
			1	186.86
			1	186.86
12/05/2025	17:49:23.273	10		186.80
			10	186.80
			10	186.80
12/05/2025	17:48:44.627	16		186.76
			16	186.76
			16	186.76
12/05/2025	17:48:40.541	9		186.78
			9	186.78
			9	186.78
12/05/2025	17:48:29.438	47		186.82
			47	186.82
			47	186.82
12/05/2025	17:48:12.227	10		186.86
			10	186.86
			10	186.86
12/05/2025	17:47:37.755	55		186.88
			55	186.88
			55	186.88
12/05/2025	17:47:10.839	200		186.90
			200	186.90
			200	186.90
12/05/2025	17:46:56.828	10		186.78
			10	186.78
			10	186.78
12/05/2025	17:46:46.260	15		186.80
			15	186.80
			15	186.80
12/05/2025	17:46:44.018	2		186.80
			2	186.80
			2	186.80
12/05/2025	17:46:27.470	5		186.78
			5	186.78
			5	186.78
12/05/2025	17:46:03.428	25		186.80
			25	186.80
			25	186.80
12/05/2025	17:45:58.345	216		186.74
			216	186.74
			216	186.74
12/05/2025	17:45:47.893	1		186.76
			1	186.76
			1	186.76
12/05/2025	17:45:34.370	30		186.72
			30	186.72
			30	186.72
12/05/2025	17:45:21.194	1		186.64
			1	186.64
			1	186.64
12/05/2025	17:43:19.491	20		186.42
			20	186.42
			20	186.42
12/05/2025	17:43:15.926	50		186.38
			50	186.38
			50	186.38
12/05/2025	17:42:51.451	130		186.36
			130	186.36
			130	186.36
12/05/2025	17:42:05.503	20		186.40
			20	186.40
			20	186.40
12/05/2025	17:41:48.560	6		186.46
			6	186.46
			6	186.46
12/05/2025	17:41:41.727	18		186.56
			18	186.56
			18	186.56
12/05/2025	17:41:21.649	110		186.50
			110	186.50
			110	186.50
12/05/2025	17:40:54.281	6		186.70
			6	186.70
			6	186.70
12/05/2025	17:40:50.618	20		186.60
			20	186.60
			20	186.60
12/05/2025	17:39:51.231	1		186.70
			1	186.70
			1	186.70
12/05/2025	17:39:06.453	19		186.96
			19	186.96
			19	186.96
12/05/2025	17:38:57.560	5		187.00
			5	187.00
			5	187.00
12/05/2025	17:38:34.028	20		187.02
			20	187.02
			20	187.02
12/05/2025	17:38:16.797	10		187.00
			10	187.00
			10	187.00
12/05/2025	17:38:15.203	9		186.94
			9	186.94
			9	186.94
12/05/2025	17:38:07.631	1		186.90
			1	186.90
			1	186.90
12/05/2025	17:37:58.627	24		187.00
			24	187.00
			24	187.00
12/05/2025	17:37:45.853	10		187.00
			10	187.00
			10	187.00
12/05/2025	17:37:38.626	16		186.88
			16	186.88
			16	186.88
12/05/2025	17:37:37.738	11		186.96
			11	186.96
			11	186.96
12/05/2025	17:37:08.300	58		186.96
			58	186.96
			58	186.96
12/05/2025	17:36:49.386	5		187.00
			5	187.00
			5	187.00
12/05/2025	17:36:24.360	6		186.82
			6	186.82
			6	186.82
12/05/2025	17:36:06.487	10		186.76
			10	186.76
			10	186.76
12/05/2025	17:36:05.271	110		186.70
			110	186.70
			110	186.70
12/05/2025	17:35:50.874	30		186.74
			30	186.74
			30	186.74
12/05/2025	17:35:39.887	100		186.72
			100	186.72
			100	186.72
12/05/2025	17:35:22.843	10		186.64
			10	186.64
			10	186.64
12/05/2025	17:35:19.803	150		186.58
			150	186.58
			150	186.58
12/05/2025	17:35:08.661	3		186.60
			3	186.60
			3	186.60
12/05/2025	17:34:28.218	3		186.50
			3	186.50
			3	186.50
12/05/2025	17:34:22.626	4		186.42
			4	186.42
			4	186.42
12/05/2025	17:33:45.190	1		186.46
			1	186.46
			1	186.46
12/05/2025	17:33:33.510	1		186.50
			1	186.50
			1	186.50
12/05/2025	17:33:10.777	40		186.54
			40	186.54
			40	186.54
12/05/2025	17:32:46.632	3		186.56
			3	186.56
			3	186.56
12/05/2025	17:32:38.885	1		186.50
			1	186.50
			1	186.50
12/05/2025	17:32:34.172	7		186.54
			7	186.54
			7	186.54
12/05/2025	17:32:09.461	7		186.52
			7	186.52
			7	186.52
12/05/2025	17:32:08.809	12		186.52
			12	186.52
			12	186.52
12/05/2025	17:32:08.154	8		186.50
			8	186.50
			8	186.50
12/05/2025	17:32:07.620	9		186.48
			9	186.48
			9	186.48
12/05/2025	17:32:06.972	10		186.48
			10	186.48
			10	186.48
12/05/2025	17:32:06.293	8		186.48
			8	186.48
			8	186.48
12/05/2025	17:32:05.626	18		186.48
			18	186.48
			18	186.48
12/05/2025	17:32:04.937	7		186.48
			7	186.48
			7	186.48
12/05/2025	17:32:04.232	7		186.48
			7	186.48
			7	186.48
12/05/2025	17:32:00.865	4		186.56
			4	186.56
			4	186.56
12/05/2025	17:31:51.198	1		186.46
			1	186.46
			1	186.46
12/05/2025	17:31:45.666	15		186.54
			15	186.54
			15	186.54
12/05/2025	17:31:29.437	5		186.46
			5	186.46
			5	186.46
12/05/2025	17:31:29.069	1		186.48
			1	186.48
			1	186.48
12/05/2025	17:31:24.853	100		186.52
			100	186.52
			100	186.52
12/05/2025	17:31:12.469	3		186.44
			3	186.44
			3	186.44
12/05/2025	17:31:05.423	1		186.36
			1	186.36
			1	186.36
12/05/2025	17:30:50.738	1		186.32
			1	186.32
			1	186.32
12/05/2025	17:30:24.581	1		186.18
			1	186.18
			1	186.18
12/05/2025	17:30:24.444	1		186.24
			1	186.24
			1	186.24
12/05/2025	17:30:24.381	1		186.24
			1	186.24
			1	186.24
12/05/2025	17:30:07.881	1		186.08
			1	186.08
			1	186.08
12/05/2025	17:29:46.872	1		185.96
			1	185.96
			1	185.96
12/05/2025	17:29:28.189	13		185.96
			13	185.96
			13	185.96
12/05/2025	17:29:27.346	1		185.90
			1	185.90
			1	185.90
12/05/2025	17:29:22.861	9		185.94
			9	185.94
			9	185.94
12/05/2025	17:28:52.051	3		185.98
			3	185.98
			3	185.98
12/05/2025	17:28:43.644	15		186.00
			15	186.00
			15	186.00
12/05/2025	17:28:24.112	268		186.08
			268	186.08
			268	186.08
12/05/2025	17:27:45.258	6		185.86
			6	185.86
			6	185.86
12/05/2025	17:27:41.783	3		185.80
			3	185.80
			3	185.80
12/05/2025	17:27:40.120	1		185.86
			1	185.86
			1	185.86
12/05/2025	17:27:32.309	2		185.74
			2	185.74
			2	185.74
12/05/2025	17:27:30.037	17		185.88
			17	185.88
			17	185.88

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: 1 607.50
Ask: 1 608.50
Volume: 158 277
-5.16%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 19:07:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice