Tradegate Exchange

Alphabet Inc. Class A

790

681

137.92

Date	Time	Volume	Order Volume	Price
09/05/2025	12:35:00.876	90		137.92
			83	137.92
			90	137.92
			7	137.92
09/05/2025	12:33:42.112	250		137.94
			250	137.94
			250	137.94
09/05/2025	12:33:35.724	38		137.96
			38	137.96
			38	137.96
09/05/2025	12:33:13.060	9		137.96
			9	137.96
			9	137.96
09/05/2025	12:32:43.274	15		138.00
			15	138.00
			15	138.00
09/05/2025	12:32:41.233	30		138.02
			30	138.02
			30	138.02
09/05/2025	12:32:04.938	15		138.06
			15	138.06
			15	138.06
09/05/2025	12:31:51.680	4		138.06
			4	138.06
			4	138.06
09/05/2025	12:31:17.300	20		138.00
			20	138.00
			20	138.00
09/05/2025	12:30:50.291	5		137.98
			5	137.98
			5	137.98
09/05/2025	12:30:41.373	14		137.98
			14	137.98
			14	137.98
09/05/2025	12:30:32.873	50		137.98
			50	137.98
			50	137.98
09/05/2025	12:30:22.100	8		137.94
			8	137.94
			8	137.94
09/05/2025	12:29:52.375	10		137.94
			10	137.94
			10	137.94
09/05/2025	12:29:23.928	72		137.90
			72	137.90
			72	137.90
09/05/2025	12:28:46.669	1		137.92
			1	137.92
			1	137.92
09/05/2025	12:28:01.318	1		137.88
			1	137.88
			1	137.88
09/05/2025	12:26:32.830	30		137.84
			30	137.84
			30	137.84
09/05/2025	12:26:27.129	10		137.92
			10	137.92
			10	137.92
09/05/2025	12:26:23.061	33		137.92
			33	137.92
			33	137.92
09/05/2025	12:24:55.727	1		137.84
			1	137.84
			1	137.84
09/05/2025	12:24:46.975	3		137.76
			3	137.76
			3	137.76
09/05/2025	12:24:40.436	1		137.84
			1	137.84
			1	137.84
09/05/2025	12:24:09.595	500		137.80
			500	137.80
			500	137.80
09/05/2025	12:23:51.519	500		137.92
			500	137.92
			500	137.92
09/05/2025	12:23:46.693	20		137.88
			20	137.88
			20	137.88
09/05/2025	12:23:17.761	40		137.82
			40	137.82
			40	137.82
09/05/2025	12:22:17.940	5		137.92
			5	137.92
			5	137.92
09/05/2025	12:22:15.037	11		137.92
			11	137.92
			11	137.92
09/05/2025	12:19:47.027	10		137.94
			10	137.94
			10	137.94
09/05/2025	12:19:29.343	14		137.92
			14	137.92
			14	137.92
09/05/2025	12:18:59.007	100		137.92
			100	137.92
			100	137.92
09/05/2025	12:17:57.660	80		137.92
			80	137.92
			80	137.92
09/05/2025	12:17:50.720	10		137.94
			10	137.94
			10	137.94
09/05/2025	12:17:45.630	50		137.94
			50	137.94
			50	137.94
09/05/2025	12:17:32.721	96		137.90
			96	137.90
			96	137.90
09/05/2025	12:17:30.412	4		137.90
			4	137.90
			4	137.90
09/05/2025	12:17:24.756	500		137.90
			500	137.90
			500	137.90
09/05/2025	12:17:24.245	8		137.96
			8	137.96
			8	137.96
09/05/2025	12:17:04.329	2		137.94
			2	137.94
			2	137.94
09/05/2025	12:16:48.520	18		137.88
			18	137.88
			18	137.88
09/05/2025	12:16:18.782	1		137.92
			1	137.92
			1	137.92
09/05/2025	12:15:37.921	1		137.94
			1	137.94
			1	137.94
09/05/2025	12:15:13.536	80		137.94
			80	137.94
			80	137.94
09/05/2025	12:15:07.485	15		137.94
			15	137.94
			15	137.94
09/05/2025	12:14:33.204	2		137.88
			2	137.88
			2	137.88
09/05/2025	12:14:06.481	15		137.96
			15	137.96
			15	137.96
09/05/2025	12:13:31.535	80		137.96
			80	137.96
			80	137.96
09/05/2025	12:11:31.537	3		137.92
			3	137.92
			3	137.92
09/05/2025	12:11:18.460	3		137.98
			3	137.98
			3	137.98
09/05/2025	12:11:01.272	7		137.98
			7	137.98
			7	137.98
09/05/2025	12:09:43.713	80		137.98
			80	137.98
			80	137.98
09/05/2025	12:09:41.716	40		137.96
			40	137.96
			40	137.96
09/05/2025	12:09:06.722	20		137.90
			20	137.90
			20	137.90
09/05/2025	12:08:46.874	2		137.96
			2	137.96
			2	137.96
09/05/2025	12:08:24.113	30		137.98
			30	137.98
			30	137.98
09/05/2025	12:07:58.240	29		137.92
			29	137.92
			29	137.92
09/05/2025	12:07:32.239	5		138.04
			5	138.04
			5	138.04
09/05/2025	12:07:16.410	254		137.96
			254	137.96
			254	137.96
09/05/2025	12:07:15.285	10		137.92
			10	137.92
			10	137.92
09/05/2025	12:07:01.971	9		137.96
			9	137.96
			9	137.96
09/05/2025	12:06:54.287	500		137.96
			500	137.96
			500	137.96
09/05/2025	12:06:47.669	5		137.96
			5	137.96
			5	137.96
09/05/2025	12:05:57.620	295		137.86
			295	137.86
			295	137.86
09/05/2025	12:04:55.812	7		138.00
			7	138.00
			7	138.00
09/05/2025	12:04:50.608	19		138.06
			19	138.06
			19	138.06
09/05/2025	12:04:50.495	500		138.06
			500	138.06
			500	138.06
09/05/2025	12:04:40.143	500		138.02
			500	138.02
			500	138.02
09/05/2025	12:04:14.530	1 542		138.08
			1 542	138.08
			1 542	138.08
09/05/2025	12:03:44.884	500		138.02
			500	138.02
			500	138.02
09/05/2025	12:03:33.124	150		138.06
			150	138.06
			150	138.06
09/05/2025	12:03:06.846	37		138.04
			37	138.04
			37	138.04
09/05/2025	12:03:05.092	20		138.04
			20	138.04
			20	138.04
09/05/2025	12:02:37.538	4		138.02
			4	138.02
			4	138.02
09/05/2025	12:02:24.865	7		137.92
			7	137.92
			7	137.92
09/05/2025	12:01:43.718	5		137.98
			5	137.98
			5	137.98
09/05/2025	12:01:31.787	10		137.92
			10	137.92
			10	137.92
09/05/2025	12:01:28.232	17		137.92
			17	137.92
			17	137.92
09/05/2025	12:00:39.912	20		137.90
			20	137.90
			20	137.90
09/05/2025	11:59:43.175	45		137.80
			45	137.80
			45	137.80
09/05/2025	11:59:39.495	10		137.88
			10	137.88
			10	137.88
09/05/2025	11:59:31.191	2		137.82
			2	137.82
			2	137.82
09/05/2025	11:59:23.644	4		137.88
			4	137.88
			4	137.88
09/05/2025	11:58:37.557	2		137.86
			2	137.86
			2	137.86
09/05/2025	11:58:28.198	1		137.86
			1	137.86
			1	137.86
09/05/2025	11:58:27.010	50		137.86
			50	137.86
			50	137.86
09/05/2025	11:56:35.261	446		137.86
			446	137.86
			446	137.86
09/05/2025	11:55:59.637	5		137.88
			5	137.88
			5	137.88
09/05/2025	11:55:53.408	187		137.82
			187	137.82
			187	137.82
09/05/2025	11:55:12.666	61		137.80
			61	137.80
			50	137.80
			11	137.80
09/05/2025	11:55:04.532	25		137.86
			25	137.86
			25	137.86
09/05/2025	11:55:04.077	43		137.92
			43	137.92
			43	137.92
09/05/2025	11:54:53.682	3		137.86
			3	137.86
			3	137.86
09/05/2025	11:54:35.962	15		137.94
			15	137.94
			15	137.94
09/05/2025	11:53:31.381	73		137.90
			73	137.90
			73	137.90
09/05/2025	11:53:02.804	73		137.90
			73	137.90
			73	137.90
09/05/2025	11:52:59.954	25		137.90
			25	137.90
			25	137.90
09/05/2025	11:52:36.626	16		137.84
			16	137.84
			16	137.84
09/05/2025	11:51:55.849	20		137.90
			20	137.90
			20	137.90
09/05/2025	11:50:52.674	9		137.90
			9	137.90
			9	137.90
09/05/2025	11:50:30.657	20		137.90
			20	137.90
			20	137.90
09/05/2025	11:50:07.900	20		137.92
			20	137.92
			20	137.92
09/05/2025	11:49:31.821	500		137.92
			500	137.92
			500	137.92
09/05/2025	11:49:08.663	70		137.98
			70	137.98
			70	137.98
09/05/2025	11:48:29.720	60		137.94
			60	137.94
			60	137.94
09/05/2025	11:48:16.841	4		137.96
			4	137.96
			4	137.96
09/05/2025	11:46:05.809	22		137.96
			22	137.96
			22	137.96
09/05/2025	11:46:01.859	10		137.96
			10	137.96
			10	137.96
09/05/2025	11:46:01.101	5		137.88
			5	137.88
			5	137.88
09/05/2025	11:44:11.496	10		137.92
			10	137.92
			10	137.92
09/05/2025	11:42:30.775	35		137.88
			35	137.88
			35	137.88
09/05/2025	11:39:21.675	500		137.80
			4	137.80
			496	137.80
			500	137.80
09/05/2025	11:39:03.573	500		137.76
			500	137.76
			500	137.76
09/05/2025	11:38:55.442	55		137.76
			55	137.76
			55	137.76
09/05/2025	11:38:48.501	8		137.78
			8	137.78
			8	137.78
09/05/2025	11:38:31.030	10		137.78
			10	137.78
			10	137.78
09/05/2025	11:38:22.362	40		137.78
			40	137.78
			40	137.78
09/05/2025	11:38:00.644	112		137.74
			112	137.74
			112	137.74
09/05/2025	11:37:21.661	25		137.72
			25	137.72
			25	137.72
09/05/2025	11:37:06.773	10		137.72
			10	137.72
			10	137.72
09/05/2025	11:36:55.872	17		137.68
			17	137.68
			17	137.68
09/05/2025	11:36:27.167	2		137.68
			2	137.68
			2	137.68
09/05/2025	11:36:26.466	10		137.68
			10	137.68
			10	137.68
09/05/2025	11:36:22.795	10		137.68
			10	137.68
			10	137.68
09/05/2025	11:36:16.427	15		137.68
			15	137.68
			15	137.68
09/05/2025	11:36:15.726	1		137.68
			1	137.68
			1	137.68
09/05/2025	11:36:14.217	1		137.68
			1	137.68
			1	137.68
09/05/2025	11:36:11.910	2		137.68
			2	137.68
			2	137.68
09/05/2025	11:35:58.353	2		137.68
			2	137.68
			2	137.68
09/05/2025	11:35:57.450	10		137.68
			10	137.68
			10	137.68
09/05/2025	11:35:37.721	10		137.68
			10	137.68
			10	137.68
09/05/2025	11:34:42.226	3		137.66
			3	137.66
			3	137.66
09/05/2025	11:34:20.132	35		137.70
			35	137.70
			35	137.70
09/05/2025	11:34:15.161	2		137.70
			2	137.70
			2	137.70
09/05/2025	11:34:07.322	1		137.70
			1	137.70
			1	137.70
09/05/2025	11:33:54.476	104		137.70
			104	137.70
			104	137.70
09/05/2025	11:33:32.168	40		137.64
			40	137.64
			40	137.64
09/05/2025	11:33:16.090	24		137.70
			24	137.70
			24	137.70
09/05/2025	11:32:58.224	1		137.72
			1	137.72
			1	137.72
09/05/2025	11:32:39.476	15		137.62
			15	137.62
			15	137.62
09/05/2025	11:32:16.487	7		137.68
			7	137.68
			7	137.68
09/05/2025	11:30:41.586	5		137.70
			5	137.70
			5	137.70
09/05/2025	11:29:19.205	200		137.64
			200	137.64
			200	137.64
09/05/2025	11:27:59.064	20		137.58
			20	137.58
			20	137.58
09/05/2025	11:27:34.788	53		137.74
			1	137.74
			53	137.74
			11	137.74
			37	137.74
			4	137.74
09/05/2025	11:27:17.021	250		137.72
			250	137.72
			250	137.72
09/05/2025	11:26:42.132	200		137.66
			200	137.66
			200	137.66
09/05/2025	11:26:16.906	125		137.64
			125	137.64
			125	137.64
09/05/2025	11:26:09.423	7		137.74
			7	137.74
			7	137.74
09/05/2025	11:25:26.895	13		137.68
			13	137.68
			13	137.68
09/05/2025	11:25:22.370	1		137.68
			1	137.68
			1	137.68
09/05/2025	11:25:21.328	3		137.62
			3	137.62
			3	137.62
09/05/2025	11:23:47.983	1		137.62
			1	137.62
			1	137.62
09/05/2025	11:22:53.650	50		137.64
			50	137.64
			50	137.64
09/05/2025	11:22:42.542	8		137.58
			8	137.58
			8	137.58
09/05/2025	11:21:33.886	10		137.68
			10	137.68
			10	137.68
09/05/2025	11:20:49.150	30		137.60
			30	137.60
			30	137.60
09/05/2025	11:20:22.794	30		137.60
			30	137.60
			30	137.60
09/05/2025	11:19:30.191	11		137.50
			11	137.50
			11	137.50
09/05/2025	11:18:37.005	14		137.50
			14	137.50
			14	137.50
09/05/2025	11:18:29.971	15		137.58
			15	137.58
			15	137.58
09/05/2025	11:18:24.867	99		137.50
			99	137.50
			99	137.50
09/05/2025	11:18:10.211	14		137.42
			14	137.42
			14	137.42
09/05/2025	11:18:07.876	3		137.44
			3	137.44
			3	137.44
09/05/2025	11:18:07.813	145		137.48
			145	137.48
			145	137.48
09/05/2025	11:17:45.892	10		137.54
			10	137.54
			10	137.54
09/05/2025	11:17:00.087	100		137.54
			100	137.54
			100	137.54
09/05/2025	11:16:59.147	3		137.48
			3	137.48
			3	137.48
09/05/2025	11:15:13.495	61		137.46
			61	137.46
			61	137.46
09/05/2025	11:14:22.606	269		137.50
			25	137.50
			100	137.50
			1	137.50
			10	137.50
			269	137.50
			5	137.50
			15	137.50
			11	137.50
			10	137.50
			22	137.50
			70	137.50
09/05/2025	11:13:54.104	10		137.54
			10	137.54
			10	137.54
09/05/2025	11:13:40.034	100		137.54
			100	137.54
			100	137.54
09/05/2025	11:13:39.987	77		137.60
			77	137.60
			50	137.60
			7	137.60
			20	137.60
09/05/2025	11:13:39.589	15		137.64
			15	137.64
			15	137.64
09/05/2025	11:13:16.218	14		137.62
			14	137.62
			14	137.62
09/05/2025	11:12:30.367	25		137.64
			25	137.64
			25	137.64
09/05/2025	11:11:43.131	70		137.70
			70	137.70
			70	137.70
09/05/2025	11:11:34.198	25		137.68
			25	137.68
			25	137.68
09/05/2025	11:11:33.734	29		137.68
			29	137.68
			21	137.68
			8	137.68
09/05/2025	11:11:26.729	7		137.70
			7	137.70
			7	137.70
09/05/2025	11:11:14.495	1		137.78
			1	137.78
			1	137.78
09/05/2025	11:10:37.329	200		137.76
			200	137.76
			200	137.76
09/05/2025	11:10:26.138	40		137.78
			40	137.78
			40	137.78
09/05/2025	11:10:20.075	1		137.78
			1	137.78
			1	137.78
09/05/2025	11:10:00.242	250		137.74
			250	137.74
			250	137.74
09/05/2025	11:09:34.027	1 000		137.70
			1 000	137.70
			1 000	137.70
09/05/2025	11:09:08.186	500		137.78
			500	137.78
			500	137.78
09/05/2025	11:09:06.712	1		137.78
			1	137.78
			1	137.78
09/05/2025	11:08:33.863	8		137.86
			8	137.86
			8	137.86
09/05/2025	11:08:23.908	150		137.88
			150	137.88
			150	137.88
09/05/2025	11:08:23.168	4		137.86
			4	137.86
			4	137.86
09/05/2025	11:08:17.267	1		137.88
			1	137.88
			1	137.88
09/05/2025	11:08:07.453	30		137.82
			30	137.82
			30	137.82
09/05/2025	11:08:03.537	2		137.84
			2	137.84
			2	137.84
09/05/2025	11:08:01.400	100		137.90
			70	137.90
			100	137.90
			30	137.90
09/05/2025	11:07:41.683	10		137.84
			10	137.84
			10	137.84
09/05/2025	11:07:39.102	12		137.84
			12	137.84
			12	137.84
09/05/2025	11:05:53.834	500		137.78
			500	137.78
			500	137.78
09/05/2025	11:05:28.490	500		137.72
			500	137.72
			500	137.72
09/05/2025	11:05:02.534	5		137.70
			5	137.70
			5	137.70
09/05/2025	11:04:41.318	1		137.78
			1	137.78
			1	137.78
09/05/2025	11:03:33.597	8		137.78
			8	137.78
			8	137.78
09/05/2025	11:03:14.351	30		137.80
			30	137.80
			30	137.80
09/05/2025	11:02:46.879	3		137.82
			3	137.82
			3	137.82
09/05/2025	11:02:45.223	7		137.80
			7	137.80
			7	137.80
09/05/2025	11:02:34.844	5		137.76
			5	137.76
			5	137.76
09/05/2025	11:01:02.037	6		137.78
			6	137.78
			6	137.78
09/05/2025	11:00:58.183	2		137.84
			2	137.84
			2	137.84
09/05/2025	11:00:30.157	6		137.84
			6	137.84
			6	137.84
09/05/2025	11:00:01.188	20		137.72
			20	137.72
			20	137.72
09/05/2025	10:59:30.328	1		137.80
			1	137.80
			1	137.80
09/05/2025	10:59:29.716	4		137.80
			4	137.80
			4	137.80
09/05/2025	10:59:22.362	300		137.80
			300	137.80
			300	137.80
09/05/2025	10:59:09.321	5		137.82
			5	137.82
			5	137.82
09/05/2025	10:59:02.486	72		137.84
			72	137.84
			72	137.84
09/05/2025	10:58:53.810	20		137.84
			20	137.84
			20	137.84
09/05/2025	10:56:56.996	400		137.74
			400	137.74
			400	137.74
09/05/2025	10:56:13.075	20		137.72
			20	137.72
			20	137.72
09/05/2025	10:55:51.323	150		137.74
			150	137.74
			150	137.74
09/05/2025	10:55:34.652	15		137.76
			15	137.76
			15	137.76
09/05/2025	10:54:59.281	40		137.74
			40	137.74
			40	137.74
09/05/2025	10:54:26.982	100		137.74
			100	137.74
			100	137.74
09/05/2025	10:54:13.326	13		137.74
			13	137.74
			13	137.74
09/05/2025	10:53:46.951	5		137.76
			5	137.76
			5	137.76
09/05/2025	10:53:13.133	100		137.70
			100	137.70
			100	137.70
09/05/2025	10:52:56.146	200		137.78
			200	137.78
			200	137.78
09/05/2025	10:52:53.422	4		137.78
			4	137.78
			4	137.78
09/05/2025	10:52:43.603	20		137.66
			20	137.66
			20	137.66
09/05/2025	10:52:06.462	50		137.74
			50	137.74
			50	137.74
09/05/2025	10:52:01.679	15		137.72
			15	137.72
			15	137.72
09/05/2025	10:51:51.370	40		137.72
			40	137.72
			40	137.72
09/05/2025	10:51:32.680	1		137.64
			1	137.64
			1	137.64
09/05/2025	10:51:32.095	7		137.72
			7	137.72
			7	137.72
09/05/2025	10:50:54.340	7		137.70
			7	137.70
			7	137.70
09/05/2025	10:50:24.437	29		137.70
			29	137.70
			29	137.70
09/05/2025	10:50:14.678	250		137.72
			250	137.72
			250	137.72
09/05/2025	10:49:54.808	7		137.80
			7	137.80
			7	137.80
09/05/2025	10:48:30.354	3		137.80
			3	137.80
			3	137.80
09/05/2025	10:47:47.759	20		137.84
			20	137.84
			20	137.84
09/05/2025	10:47:04.690	10		137.78
			10	137.78
			10	137.78
09/05/2025	10:46:56.310	7		137.84
			7	137.84
			7	137.84
09/05/2025	10:46:19.225	2		137.84
			2	137.84
			2	137.84
09/05/2025	10:45:46.807	1		137.88
			1	137.88
			1	137.88
09/05/2025	10:45:42.281	8		137.86
			8	137.86
			8	137.86
09/05/2025	10:45:42.114	6		137.86
			6	137.86
			6	137.86
09/05/2025	10:44:59.280	60		137.84
			60	137.84
			60	137.84
09/05/2025	10:44:51.976	5		137.86
			5	137.86
			5	137.86
09/05/2025	10:43:19.770	20		137.88
			20	137.88
			20	137.88
09/05/2025	10:42:47.585	1		137.96
			1	137.96
			1	137.96
09/05/2025	10:42:44.462	50		137.88
			50	137.88
			50	137.88
09/05/2025	10:42:02.982	200		137.92
			200	137.92
			200	137.92
09/05/2025	10:41:38.527	20		137.94
			20	137.94
			20	137.94
09/05/2025	10:41:11.248	1		137.90
			1	137.90
			1	137.90
09/05/2025	10:41:06.377	12		137.88
			12	137.88
			12	137.88
09/05/2025	10:40:15.838	1		137.84
			1	137.84
			1	137.84
09/05/2025	10:40:02.186	10		137.88
			10	137.88
			10	137.88
09/05/2025	10:39:39.133	4		137.88
			4	137.88
			4	137.88
09/05/2025	10:39:06.332	8		137.88
			8	137.88
			8	137.88
09/05/2025	10:38:39.962	15		137.86
			15	137.86
			15	137.86
09/05/2025	10:38:06.308	15		137.88
			15	137.88
			15	137.88
09/05/2025	10:37:55.948	36		137.88
			36	137.88
			36	137.88
09/05/2025	10:37:55.888	20		137.88
			20	137.88
			20	137.88
09/05/2025	10:37:54.138	10		137.82
			10	137.82
			10	137.82
09/05/2025	10:37:48.027	5		137.88
			5	137.88
			5	137.88
09/05/2025	10:37:31.212	5		137.90
			5	137.90
			5	137.90
09/05/2025	10:37:20.439	71		137.92
			71	137.92
			71	137.92
09/05/2025	10:37:14.344	8		138.00
			8	138.00
			8	138.00
09/05/2025	10:37:10.588	69		138.00
			69	138.00
			69	138.00
09/05/2025	10:36:42.912	3		138.06
			3	138.06
			3	138.06
09/05/2025	10:36:37.753	20		138.02
			20	138.02
			20	138.02
09/05/2025	10:35:58.792	10		138.02
			10	138.02
			10	138.02
09/05/2025	10:35:07.852	3		138.04
			3	138.04
			3	138.04
09/05/2025	10:35:01.634	4		138.04
			4	138.04
			4	138.04
09/05/2025	10:35:00.735	5		138.04
			5	138.04
			5	138.04
09/05/2025	10:34:06.612	8		138.08
			8	138.08
			8	138.08
09/05/2025	10:34:02.113	8		138.08
			8	138.08
			8	138.08
09/05/2025	10:33:00.757	1		138.08
			1	138.08
			1	138.08
09/05/2025	10:32:58.982	3		138.02
			3	138.02
			3	138.02
09/05/2025	10:32:16.927	158		138.04
			158	138.04
			158	138.04
09/05/2025	10:31:55.976	8		138.08
			8	138.08
			8	138.08
09/05/2025	10:31:28.292	10		138.02
			10	138.02
			10	138.02
09/05/2025	10:30:13.177	72		138.14
			72	138.14
			72	138.14
09/05/2025	10:29:41.942	9		138.18
			9	138.18
			9	138.18
09/05/2025	10:28:23.581	1		138.20
			1	138.20
			1	138.20
09/05/2025	10:27:46.821	50		138.20
			50	138.20
			50	138.20
09/05/2025	10:27:45.466	8		138.12
			8	138.12
			8	138.12
09/05/2025	10:26:55.242	1		138.08
			1	138.08
			1	138.08
09/05/2025	10:26:53.084	8		138.14
			8	138.14
			8	138.14
09/05/2025	10:26:37.483	7		138.14
			7	138.14
			7	138.14
09/05/2025	10:25:56.420	110		138.10
			110	138.10
			110	138.10
09/05/2025	10:25:28.923	3		138.00
			3	138.00
			3	138.00
09/05/2025	10:25:20.431	3		138.10
			3	138.10
			3	138.10
09/05/2025	10:25:12.111	20		138.24
			20	138.24
			20	138.24
09/05/2025	10:25:04.920	26		138.20
			26	138.20
			26	138.20
09/05/2025	10:25:01.750	7		138.20
			7	138.20
			7	138.20
09/05/2025	10:25:00.237	1		138.20
			1	138.20
			1	138.20
09/05/2025	10:24:39.174	22		138.12
			22	138.12
			22	138.12
09/05/2025	10:24:28.746	62		138.00
			55	138.00
			7	138.00
			62	138.00
09/05/2025	10:24:21.573	500		138.00
			300	138.00
			500	138.00
			140	138.00
			60	138.00
09/05/2025	10:24:11.459	25		137.98
			25	137.98
			25	137.98
09/05/2025	10:23:37.667	36		137.98
			36	137.98
			36	137.98
09/05/2025	10:23:33.819	5		137.98
			5	137.98
			5	137.98
09/05/2025	10:23:25.904	49		137.86
			49	137.86
			49	137.86
09/05/2025	10:23:15.984	151		137.90
			151	137.90
			151	137.90
09/05/2025	10:23:07.372	36		137.98
			36	137.98
			36	137.98
09/05/2025	10:22:49.903	38		137.98
			38	137.98
			38	137.98
09/05/2025	10:22:34.802	25		137.98
			25	137.98
			25	137.98
09/05/2025	10:22:30.258	10		137.98
			10	137.98
			10	137.98
09/05/2025	10:22:09.767	21		137.92
			21	137.92
			21	137.92
09/05/2025	10:21:41.028	14		137.88
			14	137.88
			14	137.88
09/05/2025	10:21:01.409	15		137.88
			15	137.88
			15	137.88
09/05/2025	10:20:04.975	24		137.92
			24	137.92
			10	137.92
			4	137.92
			10	137.92
09/05/2025	10:19:21.235	500		137.90
			500	137.90
			500	137.90
09/05/2025	10:18:49.747	4		137.90
			4	137.90
			4	137.90
09/05/2025	10:18:44.527	6		137.90
			6	137.90
			6	137.90
09/05/2025	10:16:18.760	3		137.80
			3	137.80
			3	137.80
09/05/2025	10:16:03.078	20		137.88
			20	137.88
			20	137.88
09/05/2025	10:15:51.506	37		137.84
			37	137.84
			37	137.84
09/05/2025	10:14:35.523	90		137.88
			90	137.88
			90	137.88
09/05/2025	10:14:14.800	55		137.92
			55	137.92
			55	137.92
09/05/2025	10:13:43.728	50		137.90
			50	137.90
			50	137.90
09/05/2025	10:13:17.205	36		137.86
			36	137.86
			36	137.86
09/05/2025	10:13:14.819	2		137.86
			2	137.86
			2	137.86
09/05/2025	10:12:57.706	100		137.88
			100	137.88
			100	137.88
09/05/2025	10:12:57.622	18		137.86
			18	137.86
			18	137.86
09/05/2025	10:12:49.738	4		137.88
			4	137.88
			4	137.88

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: 1 692.50
Ask: 1 693.50
Volume: 79 836
-0.62%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:35:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice