Tradegate Exchange

Alphabet Inc. Class A

1358

1234

146.54

Date	Time	Volume	Order Volume	Price
15/05/2025	21:58:47.506	4		146.54
			4	146.54
			4	146.54
15/05/2025	21:58:04.016	902		146.48
			902	146.48
			902	146.48
15/05/2025	21:57:51.885	169		146.44
			169	146.44
			169	146.44
15/05/2025	21:57:17.838	470		146.42
			470	146.42
			470	146.42
15/05/2025	21:56:16.706	50		146.26
			50	146.26
			50	146.26
15/05/2025	21:55:33.740	6		146.22
			6	146.22
			6	146.22
15/05/2025	21:54:01.065	102		146.26
			102	146.26
			102	146.26
15/05/2025	21:53:52.565	10		146.30
			10	146.30
			10	146.30
15/05/2025	21:53:43.205	10		146.38
			10	146.38
			10	146.38
15/05/2025	21:53:28.137	500		146.30
			500	146.30
			500	146.30
15/05/2025	21:53:00.531	136		146.36
			136	146.36
			136	146.36
15/05/2025	21:52:13.862	50		146.30
			50	146.30
			50	146.30
15/05/2025	21:50:24.412	90		146.32
			90	146.32
			90	146.32
15/05/2025	21:49:43.004	10		146.12
			10	146.12
			10	146.12
15/05/2025	21:49:34.692	242		146.12
			242	146.12
			242	146.12
15/05/2025	21:49:20.228	70		146.12
			70	146.12
			70	146.12
15/05/2025	21:48:49.266	300		146.10
			300	146.10
			300	146.10
15/05/2025	21:42:58.815	40		145.94
			40	145.94
			40	145.94
15/05/2025	21:42:20.759	30		146.00
			30	146.00
			30	146.00
15/05/2025	21:42:18.094	160		145.92
			160	145.92
			160	145.92
15/05/2025	21:41:48.933	3		146.00
			3	146.00
			3	146.00
15/05/2025	21:40:13.762	645		145.84
			645	145.84
			645	145.84
15/05/2025	21:40:07.169	3		145.82
			3	145.82
			3	145.82
15/05/2025	21:38:14.199	2		145.88
			2	145.88
			2	145.88
15/05/2025	21:37:56.247	3		145.94
			3	145.94
			3	145.94
15/05/2025	21:36:19.864	50		145.96
			50	145.96
			50	145.96
15/05/2025	21:35:35.083	10		145.96
			10	145.96
			10	145.96
15/05/2025	21:33:28.127	338		145.80
			338	145.80
			338	145.80
15/05/2025	21:32:33.417	10		145.84
			10	145.84
			10	145.84
15/05/2025	21:32:09.650	50		145.72
			50	145.72
			50	145.72
15/05/2025	21:31:22.195	25		145.86
			25	145.86
			25	145.86
15/05/2025	21:30:19.418	2		145.60
			2	145.60
			2	145.60
15/05/2025	21:29:23.029	10		145.44
			10	145.44
			10	145.44
15/05/2025	21:26:44.856	40		145.32
			40	145.32
			40	145.32
15/05/2025	21:24:38.602	90		145.70
			90	145.70
			90	145.70
15/05/2025	21:24:30.139	7		145.80
			7	145.80
			7	145.80
15/05/2025	21:24:28.175	6		145.76
			6	145.76
			6	145.76
15/05/2025	21:22:43.881	8		145.56
			8	145.56
			8	145.56
15/05/2025	21:22:15.705	84		145.50
			5	145.50
			35	145.50
			7	145.50
			84	145.50
			37	145.50
15/05/2025	21:21:15.158	60		145.70
			60	145.70
			60	145.70
15/05/2025	21:20:57.049	30		145.74
			30	145.74
			30	145.74
15/05/2025	21:18:23.524	7		145.80
			7	145.80
			7	145.80
15/05/2025	21:13:37.144	3		145.82
			3	145.82
			3	145.82
15/05/2025	21:13:23.340	35		145.84
			35	145.84
			35	145.84
15/05/2025	21:12:22.851	3		145.94
			3	145.94
			3	145.94
15/05/2025	21:09:46.813	12		145.94
			12	145.94
			12	145.94
15/05/2025	21:09:37.305	8		145.96
			8	145.96
			8	145.96
15/05/2025	21:06:52.864	5		146.14
			5	146.14
			5	146.14
15/05/2025	21:05:24.819	9		146.10
			9	146.10
			9	146.10
15/05/2025	21:03:42.982	159		146.04
			159	146.04
			159	146.04
15/05/2025	21:02:12.187	60		145.90
			60	145.90
			60	145.90
15/05/2025	21:02:06.728	9		146.00
			9	146.00
			9	146.00
15/05/2025	21:00:22.592	10		146.00
			10	146.00
			10	146.00
15/05/2025	20:57:47.961	1		146.18
			1	146.18
			1	146.18
15/05/2025	20:56:14.546	25		146.12
			25	146.12
			25	146.12
15/05/2025	20:55:13.780	120		146.10
			120	146.10
			120	146.10
15/05/2025	20:54:07.527	169		146.10
			169	146.10
			169	146.10
15/05/2025	20:53:47.048	1		146.12
			1	146.12
			1	146.12
15/05/2025	20:51:24.642	22		146.14
			22	146.14
			22	146.14
15/05/2025	20:50:21.021	5		146.14
			5	146.14
			5	146.14
15/05/2025	20:49:37.754	3		146.14
			3	146.14
			3	146.14
15/05/2025	20:48:27.185	78		146.08
			78	146.08
			78	146.08
15/05/2025	20:48:08.642	8		146.04
			8	146.04
			8	146.04
15/05/2025	20:48:01.711	34		146.12
			4	146.12
			30	146.12
			34	146.12
15/05/2025	20:45:22.416	1 273		146.34
			1 273	146.34
			1 273	146.34
15/05/2025	20:43:47.583	4		146.32
			4	146.32
			4	146.32
15/05/2025	20:43:40.670	3		146.32
			3	146.32
			3	146.32
15/05/2025	20:43:16.113	45		146.34
			45	146.34
			45	146.34
15/05/2025	20:42:15.687	40		146.38
			40	146.38
			40	146.38
15/05/2025	20:41:42.311	20		146.40
			20	146.40
			20	146.40
15/05/2025	20:41:25.293	10		146.44
			10	146.44
			10	146.44
15/05/2025	20:40:03.205	52		146.40
			52	146.40
			52	146.40
15/05/2025	20:39:09.909	5		146.40
			5	146.40
			5	146.40
15/05/2025	20:38:45.576	6		146.38
			6	146.38
			6	146.38
15/05/2025	20:37:51.294	13		146.48
			13	146.48
			13	146.48
15/05/2025	20:37:05.545	100		146.54
			100	146.54
			100	146.54
15/05/2025	20:36:15.044	2		146.58
			2	146.58
			2	146.58
15/05/2025	20:33:48.165	5		146.42
			5	146.42
			5	146.42
15/05/2025	20:32:42.204	30		146.52
			30	146.52
			30	146.52
15/05/2025	20:32:18.034	10		146.52
			10	146.52
			10	146.52
15/05/2025	20:31:50.431	10		146.46
			10	146.46
			10	146.46
15/05/2025	20:31:07.215	1		146.38
			1	146.38
			1	146.38
15/05/2025	20:30:19.016	18		146.30
			18	146.30
			18	146.30
15/05/2025	20:30:08.189	11		146.26
			11	146.26
			11	146.26
15/05/2025	20:28:18.281	50		146.28
			50	146.28
			50	146.28
15/05/2025	20:25:06.809	82		146.10
			82	146.10
			82	146.10
15/05/2025	20:24:47.295	500		146.10
			500	146.10
			500	146.10
15/05/2025	20:22:45.482	30		145.92
			30	145.92
			30	145.92
15/05/2025	20:22:45.351	312		146.00
			7	146.00
			100	146.00
			40	146.00
			5	146.00
			1	146.00
			22	146.00
			312	146.00
			25	146.00
			100	146.00
			2	146.00
			10	146.00
15/05/2025	20:22:36.834	100		146.10
			100	146.10
			100	146.10
15/05/2025	20:21:39.568	3		146.02
			3	146.02
			3	146.02
15/05/2025	20:21:39.150	300		146.10
			300	146.10
			300	146.10
15/05/2025	20:21:33.945	1		146.12
			1	146.12
			1	146.12
15/05/2025	20:21:22.804	12		146.14
			12	146.14
			12	146.14
15/05/2025	20:21:08.906	100		146.02
			100	146.02
			100	146.02
15/05/2025	20:21:05.953	1		146.10
			1	146.10
			1	146.10
15/05/2025	20:19:17.592	33		146.08
			33	146.08
			33	146.08
15/05/2025	20:18:40.364	340		146.24
			340	146.24
			340	146.24
15/05/2025	20:16:56.871	285		146.50
			285	146.50
			15	146.50
			20	146.50
			10	146.50
			240	146.50
15/05/2025	20:14:17.646	10		146.84
			10	146.84
			10	146.84
15/05/2025	20:14:12.153	7		146.86
			7	146.86
			7	146.86
15/05/2025	20:13:16.677	8		146.88
			8	146.88
			8	146.88
15/05/2025	20:13:09.888	1		146.82
			1	146.82
			1	146.82
15/05/2025	20:13:07.298	100		146.80
			100	146.80
			100	146.80
15/05/2025	20:13:02.411	10		146.88
			10	146.88
			10	146.88
15/05/2025	20:12:51.707	40		146.90
			40	146.90
			40	146.90
15/05/2025	20:12:06.655	470		146.90
			470	146.90
			470	146.90
15/05/2025	20:11:32.368	100		147.00
			100	147.00
			100	147.00
15/05/2025	20:10:52.819	7		146.98
			7	146.98
			7	146.98
15/05/2025	20:10:47.246	1		146.98
			1	146.98
			1	146.98
15/05/2025	20:09:38.543	10		147.00
			10	147.00
			10	147.00
15/05/2025	20:09:34.964	1		146.98
			1	146.98
			1	146.98
15/05/2025	20:09:12.319	14		147.08
			14	147.08
			14	147.08
15/05/2025	20:08:47.599	196		147.00
			50	147.00
			2	147.00
			10	147.00
			70	147.00
			64	147.00
			196	147.00
15/05/2025	20:08:16.567	2		147.08
			2	147.08
			2	147.08
15/05/2025	20:06:08.301	100		147.14
			100	147.14
			100	147.14
15/05/2025	20:05:41.449	70		147.22
			70	147.22
			70	147.22
15/05/2025	20:05:29.081	161		147.16
			161	147.16
			161	147.16
15/05/2025	20:05:26.315	17		147.20
			17	147.20
			17	147.20
15/05/2025	20:03:24.447	3		147.22
			3	147.22
			3	147.22
15/05/2025	20:03:19.038	20		147.32
			20	147.32
			20	147.32
15/05/2025	20:02:32.907	5		147.46
			5	147.46
			5	147.46
15/05/2025	20:02:27.928	10		147.46
			10	147.46
			10	147.46
15/05/2025	20:00:11.453	3		147.48
			3	147.48
			3	147.48
15/05/2025	19:59:32.130	20		147.52
			20	147.52
			20	147.52
15/05/2025	19:59:26.653	13		147.50
			13	147.50
			13	147.50
15/05/2025	19:59:03.418	7		147.56
			7	147.56
			7	147.56
15/05/2025	19:58:18.133	1		147.58
			1	147.58
			1	147.58
15/05/2025	19:57:58.919	34		147.56
			34	147.56
			34	147.56
15/05/2025	19:55:50.379	1		147.54
			1	147.54
			1	147.54
15/05/2025	19:54:13.904	7		147.58
			7	147.58
			7	147.58
15/05/2025	19:53:15.222	382		147.70
			382	147.70
			382	147.70
15/05/2025	19:52:27.438	1		147.68
			1	147.68
			1	147.68
15/05/2025	19:51:09.588	3		147.60
			3	147.60
			3	147.60
15/05/2025	19:48:40.295	6		147.62
			6	147.62
			6	147.62
15/05/2025	19:48:29.621	1		147.56
			1	147.56
			1	147.56
15/05/2025	19:48:06.640	11		147.60
			11	147.60
			11	147.60
15/05/2025	19:47:03.371	25		147.58
			25	147.58
			25	147.58
15/05/2025	19:46:38.665	10		147.58
			10	147.58
			10	147.58
15/05/2025	19:46:33.423	75		147.52
			75	147.52
			75	147.52
15/05/2025	19:45:05.814	30		147.60
			30	147.60
			30	147.60
15/05/2025	19:45:01.258	25		147.60
			25	147.60
			25	147.60
15/05/2025	19:42:16.558	3		147.62
			3	147.62
			3	147.62
15/05/2025	19:39:17.327	390		147.44
			390	147.44
			390	147.44
15/05/2025	19:36:07.310	37		147.46
			37	147.46
			37	147.46
15/05/2025	19:35:15.575	136		147.40
			136	147.40
			136	147.40
15/05/2025	19:33:29.364	23		147.56
			23	147.56
			23	147.56
15/05/2025	19:33:20.663	47		147.50
			47	147.50
			47	147.50
15/05/2025	19:32:56.532	3		147.54
			3	147.54
			3	147.54
15/05/2025	19:32:52.458	3		147.48
			3	147.48
			3	147.48
15/05/2025	19:32:38.374	30		147.54
			30	147.54
			30	147.54
15/05/2025	19:32:08.479	1		147.52
			1	147.52
			1	147.52
15/05/2025	19:31:46.688	4		147.56
			4	147.56
			4	147.56
15/05/2025	19:30:38.699	87		147.38
			87	147.38
			87	147.38
15/05/2025	19:29:31.059	11		147.50
			11	147.50
			11	147.50
15/05/2025	19:29:24.885	10		147.50
			10	147.50
			10	147.50
15/05/2025	19:28:12.523	321		147.50
			321	147.50
			321	147.50
15/05/2025	19:26:14.119	80		147.50
			80	147.50
			80	147.50
15/05/2025	19:22:44.667	4		147.46
			4	147.46
			4	147.46
15/05/2025	19:22:38.618	3		147.60
			3	147.60
			3	147.60
15/05/2025	19:22:16.561	10		147.54
			10	147.54
			10	147.54
15/05/2025	19:20:20.501	1		147.50
			1	147.50
			1	147.50
15/05/2025	19:19:18.485	13		147.40
			13	147.40
			13	147.40
15/05/2025	19:18:07.743	50		147.46
			50	147.46
			50	147.46
15/05/2025	19:17:26.122	8		147.34
			8	147.34
			8	147.34
15/05/2025	19:15:16.704	2		147.34
			2	147.34
			2	147.34
15/05/2025	19:15:08.374	3		147.34
			3	147.34
			3	147.34
15/05/2025	19:14:18.550	10		147.26
			10	147.26
			10	147.26
15/05/2025	19:14:08.533	5		147.26
			5	147.26
			5	147.26
15/05/2025	19:13:53.383	1		147.26
			1	147.26
			1	147.26
15/05/2025	19:12:47.560	10		147.22
			10	147.22
			10	147.22
15/05/2025	19:10:44.271	40		147.30
			40	147.30
			40	147.30
15/05/2025	19:10:15.146	130		147.28
			130	147.28
			130	147.28
15/05/2025	19:09:37.069	7		147.38
			7	147.38
			7	147.38
15/05/2025	19:09:32.577	2		147.36
			2	147.36
			2	147.36
15/05/2025	19:08:50.977	14		147.40
			14	147.40
			14	147.40
15/05/2025	19:06:11.824	40		147.34
			40	147.34
			40	147.34
15/05/2025	19:05:27.809	30		147.44
			30	147.44
			30	147.44
15/05/2025	19:04:23.632	25		147.36
			25	147.36
			25	147.36
15/05/2025	19:02:59.638	10		147.50
			10	147.50
			10	147.50
15/05/2025	19:02:31.443	10		147.66
			10	147.66
			10	147.66
15/05/2025	19:01:43.510	1		147.62
			1	147.62
			1	147.62
15/05/2025	19:01:21.875	139		147.56
			139	147.56
			139	147.56
15/05/2025	19:01:02.237	1		147.66
			1	147.66
			1	147.66
15/05/2025	19:00:21.024	3		147.62
			3	147.62
			3	147.62
15/05/2025	18:59:43.331	2		147.66
			2	147.66
			2	147.66
15/05/2025	18:56:11.868	3		147.80
			3	147.80
			3	147.80
15/05/2025	18:56:04.631	34		147.90
			34	147.90
			34	147.90
15/05/2025	18:55:48.827	2		147.92
			2	147.92
			2	147.92
15/05/2025	18:55:10.211	20		147.82
			20	147.82
			20	147.82
15/05/2025	18:55:01.637	10		147.90
			10	147.90
			10	147.90
15/05/2025	18:52:11.119	1		147.92
			1	147.92
			1	147.92
15/05/2025	18:51:35.966	30		147.98
			30	147.98
			30	147.98
15/05/2025	18:50:52.434	90		147.90
			90	147.90
			90	147.90
15/05/2025	18:50:21.987	10		147.98
			10	147.98
			10	147.98
15/05/2025	18:50:12.838	28		147.92
			28	147.92
			28	147.92
15/05/2025	18:49:12.529	10		147.94
			10	147.94
			10	147.94
15/05/2025	18:48:03.632	3		147.70
			3	147.70
			3	147.70
15/05/2025	18:47:12.693	1		147.70
			1	147.70
			1	147.70
15/05/2025	18:45:53.843	20		147.74
			20	147.74
			20	147.74
15/05/2025	18:44:33.566	10		147.74
			10	147.74
			10	147.74
15/05/2025	18:42:35.769	4		147.76
			4	147.76
			4	147.76
15/05/2025	18:41:51.610	5		147.66
			5	147.66
			5	147.66
15/05/2025	18:41:18.085	20		147.80
			20	147.80
			20	147.80
15/05/2025	18:40:12.241	16		147.76
			16	147.76
			16	147.76
15/05/2025	18:39:14.320	5		147.64
			5	147.64
			5	147.64
15/05/2025	18:38:24.302	9		147.70
			9	147.70
			9	147.70
15/05/2025	18:37:35.667	10		147.72
			10	147.72
			10	147.72
15/05/2025	18:37:24.547	2		147.72
			2	147.72
			2	147.72
15/05/2025	18:36:30.592	5		147.54
			5	147.54
			5	147.54
15/05/2025	18:33:45.537	10		147.44
			10	147.44
			10	147.44
15/05/2025	18:32:03.770	135		147.50
			135	147.50
			135	147.50
15/05/2025	18:31:46.990	15		147.52
			15	147.52
			15	147.52
15/05/2025	18:31:34.186	188		147.44
			188	147.44
			188	147.44
15/05/2025	18:31:09.067	8		147.52
			8	147.52
			8	147.52
15/05/2025	18:29:59.153	92		147.46
			92	147.46
			92	147.46
15/05/2025	18:29:03.103	10		147.52
			10	147.52
			10	147.52
15/05/2025	18:28:02.075	1		147.40
			1	147.40
			1	147.40
15/05/2025	18:27:28.779	20		147.50
			20	147.50
			20	147.50
15/05/2025	18:26:01.009	28		147.44
			28	147.44
			28	147.44
15/05/2025	18:24:36.759	15		147.54
			15	147.54
			15	147.54
15/05/2025	18:24:01.251	20		147.58
			20	147.58
			20	147.58
15/05/2025	18:22:49.879	1		147.62
			1	147.62
			1	147.62
15/05/2025	18:22:46.201	20		147.64
			20	147.64
			20	147.64
15/05/2025	18:22:35.360	5		147.62
			5	147.62
			5	147.62
15/05/2025	18:22:08.418	1		147.56
			1	147.56
			1	147.56
15/05/2025	18:21:59.361	10		147.54
			10	147.54
			10	147.54
15/05/2025	18:21:54.662	25		147.42
			25	147.42
			25	147.42
15/05/2025	18:21:38.484	100		147.58
			100	147.58
			100	147.58
15/05/2025	18:21:11.772	2		147.60
			2	147.60
			2	147.60
15/05/2025	18:20:19.709	10		147.70
			10	147.70
			10	147.70
15/05/2025	18:17:52.331	10		147.58
			10	147.58
			10	147.58
15/05/2025	18:17:06.653	10		147.68
			10	147.68
			10	147.68
15/05/2025	18:16:58.559	27		147.62
			27	147.62
			27	147.62
15/05/2025	18:16:44.323	65		147.64
			65	147.64
			65	147.64
15/05/2025	18:16:34.033	36		147.62
			36	147.62
			36	147.62
15/05/2025	18:15:53.907	27		147.70
			27	147.70
			27	147.70
15/05/2025	18:14:32.215	3		147.72
			3	147.72
			3	147.72
15/05/2025	18:14:27.955	10		147.78
			10	147.78
			10	147.78
15/05/2025	18:14:10.378	1		147.70
			1	147.70
			1	147.70
15/05/2025	18:13:08.126	4		147.62
			4	147.62
			4	147.62
15/05/2025	18:09:44.741	1 000		147.76
			1 000	147.76
			1 000	147.76
15/05/2025	18:05:17.325	20		147.82
			20	147.82
			20	147.82
15/05/2025	18:03:21.931	10		147.82
			10	147.82
			10	147.82
15/05/2025	18:03:11.096	7		147.82
			7	147.82
			7	147.82
15/05/2025	18:00:40.223	10		147.86
			10	147.86
			10	147.86
15/05/2025	18:00:39.903	6		147.90
			6	147.90
			6	147.90
15/05/2025	18:00:11.891	30		147.88
			30	147.88
			30	147.88
15/05/2025	17:56:11.801	35		147.68
			35	147.68
			35	147.68
15/05/2025	17:55:27.218	1		147.78
			1	147.78
			1	147.78
15/05/2025	17:53:31.726	704		147.96
			627	147.96
			77	147.96
			704	147.96
15/05/2025	17:53:31.494	15		147.90
			15	147.90
			15	147.90
15/05/2025	17:51:57.332	10		147.84
			10	147.84
			10	147.84
15/05/2025	17:51:53.803	100		147.94
			100	147.94
			100	147.94
15/05/2025	17:51:39.383	10		147.90
			10	147.90
			10	147.90
15/05/2025	17:50:32.061	40		147.94
			40	147.94
			40	147.94
15/05/2025	17:49:32.958	10		148.16
			10	148.16
			10	148.16
15/05/2025	17:49:12.841	1		148.18
			1	148.18
			1	148.18
15/05/2025	17:47:57.251	18		148.10
			18	148.10
			18	148.10
15/05/2025	17:47:55.588	25		148.08
			25	148.08
			25	148.08
15/05/2025	17:47:32.061	5		148.14
			5	148.14
			5	148.14
15/05/2025	17:44:32.230	4		148.08
			4	148.08
			4	148.08
15/05/2025	17:44:15.988	7		148.00
			7	148.00
			7	148.00
15/05/2025	17:42:26.891	40		147.80
			40	147.80
			40	147.80
15/05/2025	17:40:59.502	30		147.92
			30	147.92
			30	147.92
15/05/2025	17:40:18.759	8		147.84
			8	147.84
			8	147.84
15/05/2025	17:38:26.297	50		147.88
			50	147.88
			5	147.88
			45	147.88
15/05/2025	17:38:12.221	19		147.96
			19	147.96
			19	147.96
15/05/2025	17:37:38.049	30		147.74
			30	147.74
			30	147.74
15/05/2025	17:36:10.048	10		147.76
			10	147.76
			10	147.76
15/05/2025	17:35:39.202	1		147.78
			1	147.78
			1	147.78
15/05/2025	17:35:04.192	1 085		147.70
			1 085	147.70
			1 085	147.70
15/05/2025	17:34:24.761	8		147.68
			8	147.68
			8	147.68
15/05/2025	17:32:37.611	45		147.68
			45	147.68
			45	147.68
15/05/2025	17:32:26.451	20		147.74
			20	147.74
			20	147.74
15/05/2025	17:31:37.173	10		147.72
			10	147.72
			10	147.72
15/05/2025	17:31:13.737	1		147.80
			1	147.80
			1	147.80
15/05/2025	17:29:02.850	7		147.76
			7	147.76
			7	147.76
15/05/2025	17:27:42.537	1 200		147.64
			1 200	147.64
			1 200	147.64
15/05/2025	17:26:45.005	15		147.64
			15	147.64
			15	147.64
15/05/2025	17:26:11.985	25		147.76
			25	147.76
			25	147.76
15/05/2025	17:25:14.930	10		147.92
			10	147.92
			10	147.92
15/05/2025	17:25:11.534	10		147.88
			10	147.88
			10	147.88
15/05/2025	17:24:59.991	20		147.94
			20	147.94
			20	147.94
15/05/2025	17:23:57.372	7		147.78
			7	147.78
			7	147.78
15/05/2025	17:21:24.405	20		147.82
			20	147.82
			20	147.82
15/05/2025	17:20:40.077	11		147.74
			11	147.74
			11	147.74
15/05/2025	17:19:39.179	8		147.64
			8	147.64
			8	147.64
15/05/2025	17:19:21.002	4		147.64
			4	147.64
			4	147.64
15/05/2025	17:18:47.395	1		147.72
			1	147.72
			1	147.72
15/05/2025	17:18:12.752	50		147.68
			50	147.68
			50	147.68
15/05/2025	17:17:43.256	13		147.70
			13	147.70
			13	147.70
15/05/2025	17:17:25.119	14		147.72
			14	147.72
			14	147.72
15/05/2025	17:17:13.343	30		147.62
			30	147.62
			30	147.62
15/05/2025	17:16:55.897	2		147.50
			2	147.50
			2	147.50
15/05/2025	17:16:05.517	5		147.56
			5	147.56
			5	147.56
15/05/2025	17:15:57.667	2		147.54
			2	147.54
			2	147.54
15/05/2025	17:15:38.060	1		147.50
			1	147.50
			1	147.50
15/05/2025	17:15:04.291	11		147.54
			11	147.54
			11	147.54
15/05/2025	17:14:35.805	15		147.50
			15	147.50
			15	147.50
15/05/2025	17:14:24.027	50		147.48
			50	147.48
			50	147.48
15/05/2025	17:14:22.382	15		147.50
			15	147.50
			15	147.50
15/05/2025	17:14:15.632	12		147.50
			12	147.50
			12	147.50
15/05/2025	17:13:52.723	10		147.40
			10	147.40
			10	147.40
15/05/2025	17:12:38.805	10		147.52
			10	147.52
			10	147.52
15/05/2025	17:12:10.228	40		147.52
			40	147.52
			40	147.52
15/05/2025	17:12:06.742	70		147.52
			70	147.52
			70	147.52
15/05/2025	17:11:51.668	15		147.56
			15	147.56
			15	147.56
15/05/2025	17:10:18.355	10		147.52
			10	147.52
			10	147.52
15/05/2025	17:10:11.590	2		147.48
			2	147.48
			2	147.48
15/05/2025	17:09:57.921	146		147.34
			146	147.34
			146	147.34
15/05/2025	17:09:56.168	25		147.38
			25	147.38
			25	147.38
15/05/2025	17:09:33.067	2		147.42
			2	147.42
			2	147.42
15/05/2025	17:08:06.780	12		147.44
			12	147.44
			12	147.44
15/05/2025	17:07:35.583	1 200		147.36
			1 200	147.36
			1 200	147.36
15/05/2025	17:07:29.240	1		147.30
			1	147.30
			1	147.30
15/05/2025	17:05:59.350	7		147.58
			7	147.58
			7	147.58
15/05/2025	17:05:28.064	7		147.58
			7	147.58
			7	147.58
15/05/2025	17:05:03.429	30		147.50
			30	147.50
			30	147.50
15/05/2025	17:03:21.023	130		147.40
			130	147.40
			130	147.40
15/05/2025	17:02:47.881	2		147.32
			2	147.32
			2	147.32
15/05/2025	17:00:37.683	4		147.16
			4	147.16
			4	147.16
15/05/2025	17:00:01.599	3		147.10
			3	147.10
			3	147.10
15/05/2025	16:59:46.293	240		147.10
			240	147.10
			240	147.10
15/05/2025	16:58:35.414	60		147.12
			60	147.12
			60	147.12
15/05/2025	16:57:41.449	20		147.12
			20	147.12
			20	147.12

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: 1 677.50
Ask: 1 680.00
Volume: 86 425
+5.13%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice