Tradegate Exchange

Alphabet Inc. Class A

614

582

151.42

Date	Time	Volume	Order Volume	Price
03/07/2025	16:05:52.209	8		151.42
			8	151.42
			8	151.42
03/07/2025	16:05:31.713	35		151.42
			35	151.42
			35	151.42
03/07/2025	16:05:02.953	9		151.38
			9	151.38
			9	151.38
03/07/2025	16:04:41.819	70		151.50
			70	151.50
			70	151.50
03/07/2025	16:04:38.190	15		151.48
			15	151.48
			15	151.48
03/07/2025	16:04:21.472	1		151.34
			1	151.34
			1	151.34
03/07/2025	16:04:06.307	4		151.36
			4	151.36
			4	151.36
03/07/2025	16:03:44.979	3		151.18
			3	151.18
			3	151.18
03/07/2025	16:03:37.032	2		151.18
			2	151.18
			2	151.18
03/07/2025	16:02:26.933	45		151.30
			45	151.30
			45	151.30
03/07/2025	16:02:06.948	162		151.40
			162	151.40
			162	151.40
03/07/2025	16:01:39.092	19		151.44
			19	151.44
			19	151.44
03/07/2025	16:01:36.279	198		151.42
			198	151.42
			198	151.42
03/07/2025	16:00:43.422	9		151.50
			9	151.50
			9	151.50
03/07/2025	16:00:24.945	13		151.58
			13	151.58
			13	151.58
03/07/2025	16:00:07.443	33		151.54
			33	151.54
			33	151.54
03/07/2025	16:00:05.865	13		151.56
			13	151.56
			13	151.56
03/07/2025	15:58:02.629	15		151.46
			15	151.46
			15	151.46
03/07/2025	15:58:00.817	10		151.46
			10	151.46
			10	151.46
03/07/2025	15:57:13.088	1		151.36
			1	151.36
			1	151.36
03/07/2025	15:56:53.372	1		151.36
			1	151.36
			1	151.36
03/07/2025	15:53:44.841	50		151.46
			50	151.46
			50	151.46
03/07/2025	15:53:13.308	33		151.52
			33	151.52
			33	151.52
03/07/2025	15:53:07.018	25		151.44
			25	151.44
			25	151.44
03/07/2025	15:52:56.952	13		151.56
			13	151.56
			13	151.56
03/07/2025	15:52:31.293	1		151.66
			1	151.66
			1	151.66
03/07/2025	15:51:45.757	62		151.52
			62	151.52
			62	151.52
03/07/2025	15:51:33.043	1		151.34
			1	151.34
			1	151.34
03/07/2025	15:51:30.153	67		151.38
			67	151.38
			67	151.38
03/07/2025	15:51:21.450	150		151.38
			150	151.38
			150	151.38
03/07/2025	15:50:35.328	20		151.54
			20	151.54
			20	151.54
03/07/2025	15:50:30.075	20		151.60
			20	151.60
			20	151.60
03/07/2025	15:50:11.009	15		151.56
			15	151.56
			15	151.56
03/07/2025	15:49:47.825	1		151.34
			1	151.34
			1	151.34
03/07/2025	15:49:46.779	15		151.36
			15	151.36
			15	151.36
03/07/2025	15:49:45.296	1		151.30
			1	151.30
			1	151.30
03/07/2025	15:48:25.108	99		151.36
			99	151.36
			99	151.36
03/07/2025	15:48:12.714	24		151.40
			24	151.40
			24	151.40
03/07/2025	15:48:12.079	18		151.40
			18	151.40
			18	151.40
03/07/2025	15:48:11.919	16		151.40
			16	151.40
			16	151.40
03/07/2025	15:48:10.922	15		151.38
			15	151.38
			15	151.38
03/07/2025	15:47:57.590	19		151.38
			19	151.38
			19	151.38
03/07/2025	15:47:55.594	1		151.46
			1	151.46
			1	151.46
03/07/2025	15:47:54.596	32		151.38
			32	151.38
			32	151.38
03/07/2025	15:47:52.848	16		151.38
			16	151.38
			16	151.38
03/07/2025	15:47:52.582	30		151.38
			30	151.38
			30	151.38
03/07/2025	15:47:41.691	35		151.30
			35	151.30
			35	151.30
03/07/2025	15:47:35.694	58		151.30
			58	151.30
			58	151.30
03/07/2025	15:47:35.480	20		151.28
			20	151.28
			20	151.28
03/07/2025	15:47:32.564	15		151.30
			15	151.30
			15	151.30
03/07/2025	15:47:05.279	13		151.26
			13	151.26
			13	151.26
03/07/2025	15:46:59.430	14		151.18
			14	151.18
			14	151.18
03/07/2025	15:46:20.443	1		151.24
			1	151.24
			1	151.24
03/07/2025	15:46:03.503	15		150.84
			15	150.84
			15	150.84
03/07/2025	15:45:53.778	1		150.84
			1	150.84
			1	150.84
03/07/2025	15:45:28.255	6		151.00
			6	151.00
			6	151.00
03/07/2025	15:45:16.173	80		151.00
			80	151.00
			80	151.00
03/07/2025	15:45:00.535	464		150.94
			464	150.94
			464	150.94
03/07/2025	15:42:51.625	15		150.58
			15	150.58
			15	150.58
03/07/2025	15:42:43.803	4		150.76
			4	150.76
			4	150.76
03/07/2025	15:42:18.733	500		150.60
			500	150.60
			500	150.60
03/07/2025	15:42:03.414	13		150.42
			13	150.42
			13	150.42
03/07/2025	15:42:03.341	24		150.50
			14	150.50
			24	150.50
			10	150.50
03/07/2025	15:41:53.683	14		150.64
			14	150.64
			14	150.64
03/07/2025	15:41:50.893	50		150.64
			50	150.64
			50	150.64
03/07/2025	15:41:37.539	50		150.62
			50	150.62
			50	150.62
03/07/2025	15:40:53.051	46		150.94
			26	150.94
			20	150.94
			46	150.94
03/07/2025	15:40:47.553	12		151.00
			10	151.00
			12	151.00
			2	151.00
03/07/2025	15:40:46.980	80		151.06
			80	151.06
			80	151.06
03/07/2025	15:40:36.966	4		151.20
			4	151.20
			4	151.20
03/07/2025	15:39:58.174	15		151.20
			15	151.20
			15	151.20
03/07/2025	15:39:57.859	14		151.20
			14	151.20
			14	151.20
03/07/2025	15:39:57.244	109		151.20
			109	151.20
			109	151.20
03/07/2025	15:39:57.087	35		151.18
			35	151.18
			35	151.18
03/07/2025	15:39:57.028	39		151.18
			39	151.18
			39	151.18
03/07/2025	15:38:23.064	4		151.60
			4	151.60
			4	151.60
03/07/2025	15:38:06.111	5		151.88
			5	151.88
			5	151.88
03/07/2025	15:38:04.534	263		151.74
			263	151.74
			263	151.74
03/07/2025	15:37:24.418	150		152.12
			150	152.12
			150	152.12
03/07/2025	15:37:19.976	55		152.08
			55	152.08
			55	152.08
03/07/2025	15:37:18.688	195		152.10
			195	152.10
			195	152.10
03/07/2025	15:36:51.186	15		152.38
			15	152.38
			15	152.38
03/07/2025	15:36:42.777	21		152.38
			21	152.38
			21	152.38
03/07/2025	15:36:20.225	82		152.58
			82	152.58
			82	152.58
03/07/2025	15:36:15.492	2		152.48
			2	152.48
			2	152.48
03/07/2025	15:36:10.099	690		152.64
			690	152.64
			690	152.64
03/07/2025	15:36:08.452	60		152.60
			60	152.60
			60	152.60
03/07/2025	15:36:06.847	18		152.48
			18	152.48
			18	152.48
03/07/2025	15:36:05.794	1		152.54
			1	152.54
			1	152.54
03/07/2025	15:36:02.634	3		152.38
			3	152.38
			3	152.38
03/07/2025	15:35:30.536	1		152.32
			1	152.32
			1	152.32
03/07/2025	15:35:16.763	15		152.16
			15	152.16
			15	152.16
03/07/2025	15:33:09.903	1 487		152.46
			1 487	152.46
			1 487	152.46
03/07/2025	15:32:51.761	2		152.44
			2	152.44
			2	152.44
03/07/2025	15:32:24.851	20		152.32
			20	152.32
			20	152.32
03/07/2025	15:31:28.967	15		152.26
			15	152.26
			15	152.26
03/07/2025	15:31:00.385	125		152.02
			125	152.02
			125	152.02
03/07/2025	15:30:14.755	200		151.74
			200	151.74
			200	151.74
03/07/2025	15:30:06.438	600		151.68
			320	151.68
			280	151.68
			600	151.68
03/07/2025	15:30:05.536	10		152.02
			10	152.02
			10	152.02
03/07/2025	15:27:40.423	16		152.36
			16	152.36
			16	152.36
03/07/2025	15:26:43.998	10		152.44
			10	152.44
			10	152.44
03/07/2025	15:26:05.682	200		152.36
			200	152.36
			200	152.36
03/07/2025	15:24:46.181	13		152.40
			13	152.40
			13	152.40
03/07/2025	15:24:24.255	1		152.44
			1	152.44
			1	152.44
03/07/2025	15:23:46.461	5		152.40
			5	152.40
			5	152.40
03/07/2025	15:23:25.237	79		152.32
			79	152.32
			79	152.32
03/07/2025	15:23:02.100	30		152.36
			30	152.36
			30	152.36
03/07/2025	15:22:04.226	10		152.36
			10	152.36
			10	152.36
03/07/2025	15:21:33.028	99		152.38
			99	152.38
			99	152.38
03/07/2025	15:21:28.698	1		152.40
			1	152.40
			1	152.40
03/07/2025	15:19:56.391	90		152.28
			90	152.28
			90	152.28
03/07/2025	15:19:32.464	10		152.30
			10	152.30
			10	152.30
03/07/2025	15:19:25.304	10		152.22
			10	152.22
			10	152.22
03/07/2025	15:19:21.161	53		152.30
			53	152.30
			53	152.30
03/07/2025	15:19:21.053	10		152.30
			10	152.30
			10	152.30
03/07/2025	15:18:25.183	120		152.30
			120	152.30
			120	152.30
03/07/2025	15:17:44.906	12		152.32
			12	152.32
			12	152.32
03/07/2025	15:17:42.486	1		152.32
			1	152.32
			1	152.32
03/07/2025	15:17:32.333	61		152.24
			61	152.24
			61	152.24
03/07/2025	15:16:57.496	140		152.26
			140	152.26
			140	152.26
03/07/2025	15:16:52.437	1		152.26
			1	152.26
			1	152.26
03/07/2025	15:16:45.008	15		152.34
			15	152.34
			15	152.34
03/07/2025	15:15:55.135	4		152.40
			4	152.40
			4	152.40
03/07/2025	15:15:14.167	35		152.32
			35	152.32
			35	152.32
03/07/2025	15:12:07.228	24		152.48
			24	152.48
			24	152.48
03/07/2025	15:12:00.642	27		152.54
			27	152.54
			27	152.54
03/07/2025	15:11:55.797	50		152.48
			50	152.48
			40	152.48
			10	152.48
03/07/2025	15:11:22.658	114		152.54
			114	152.54
			114	152.54
03/07/2025	15:11:16.394	35		152.60
			35	152.60
			35	152.60
03/07/2025	15:11:05.401	3		152.60
			3	152.60
			3	152.60
03/07/2025	15:10:26.567	10		152.54
			10	152.54
			10	152.54
03/07/2025	15:09:50.628	17		152.62
			17	152.62
			17	152.62
03/07/2025	15:09:03.631	9		152.62
			9	152.62
			9	152.62
03/07/2025	15:08:57.467	100		152.64
			100	152.64
			100	152.64
03/07/2025	15:08:12.713	10		152.62
			10	152.62
			10	152.62
03/07/2025	15:07:28.571	95		152.54
			95	152.54
			95	152.54
03/07/2025	15:07:23.550	300		152.56
			300	152.56
			300	152.56
03/07/2025	15:04:39.231	29		152.54
			29	152.54
			29	152.54
03/07/2025	15:04:17.386	1		152.50
			1	152.50
			1	152.50
03/07/2025	15:04:08.439	1		152.46
			1	152.46
			1	152.46
03/07/2025	15:02:38.874	70		152.42
			70	152.42
			70	152.42
03/07/2025	15:02:15.456	60		152.50
			60	152.50
			60	152.50
03/07/2025	15:02:00.277	22		152.42
			22	152.42
			22	152.42
03/07/2025	15:01:30.852	16		152.46
			16	152.46
			16	152.46
03/07/2025	15:00:03.129	55		152.42
			55	152.42
			55	152.42
03/07/2025	15:00:01.888	2		152.32
			2	152.32
			2	152.32
03/07/2025	14:59:57.029	1		152.36
			1	152.36
			1	152.36
03/07/2025	14:59:31.763	18		152.32
			18	152.32
			18	152.32
03/07/2025	14:58:47.856	31		152.30
			31	152.30
			31	152.30
03/07/2025	14:57:23.288	10		152.44
			10	152.44
			10	152.44
03/07/2025	14:56:04.923	10		152.44
			10	152.44
			10	152.44
03/07/2025	14:55:48.986	115		152.42
			115	152.42
			115	152.42
03/07/2025	14:55:44.373	1		152.48
			1	152.48
			1	152.48
03/07/2025	14:55:07.345	1		152.56
			1	152.56
			1	152.56
03/07/2025	14:54:48.977	10		152.52
			10	152.52
			10	152.52
03/07/2025	14:54:25.000	8		152.60
			8	152.60
			8	152.60
03/07/2025	14:54:17.548	1		152.56
			1	152.56
			1	152.56
03/07/2025	14:53:34.844	2		152.52
			2	152.52
			2	152.52
03/07/2025	14:53:20.887	7		152.42
			7	152.42
			7	152.42
03/07/2025	14:53:01.927	2		152.50
			2	152.50
			2	152.50
03/07/2025	14:52:22.677	150		152.38
			150	152.38
			150	152.38
03/07/2025	14:52:19.960	33		152.48
			33	152.48
			33	152.48
03/07/2025	14:51:52.148	3		152.44
			3	152.44
			3	152.44
03/07/2025	14:51:46.452	135		152.54
			135	152.54
			135	152.54
03/07/2025	14:51:41.939	250		152.56
			250	152.56
			250	152.56
03/07/2025	14:51:32.422	2		152.56
			2	152.56
			2	152.56
03/07/2025	14:50:48.573	100		152.62
			100	152.62
			100	152.62
03/07/2025	14:50:46.440	60		152.64
			60	152.64
			60	152.64
03/07/2025	14:50:15.831	3		152.62
			3	152.62
			3	152.62
03/07/2025	14:50:04.717	5		152.50
			5	152.50
			5	152.50
03/07/2025	14:50:02.678	6		152.48
			6	152.48
			6	152.48
03/07/2025	14:49:18.588	18		152.46
			18	152.46
			18	152.46
03/07/2025	14:48:43.171	20		152.44
			20	152.44
			20	152.44
03/07/2025	14:48:06.188	35		152.36
			35	152.36
			35	152.36
03/07/2025	14:47:54.743	7		152.46
			7	152.46
			7	152.46
03/07/2025	14:46:30.853	20		152.52
			20	152.52
			20	152.52
03/07/2025	14:45:55.156	29		152.50
			29	152.50
			29	152.50
03/07/2025	14:44:48.904	70		152.46
			70	152.46
			70	152.46
03/07/2025	14:43:14.823	3		152.50
			3	152.50
			3	152.50
03/07/2025	14:42:53.223	1		152.48
			1	152.48
			1	152.48
03/07/2025	14:42:19.216	1		152.46
			1	152.46
			1	152.46
03/07/2025	14:41:37.625	300		152.34
			300	152.34
			300	152.34
03/07/2025	14:41:29.110	57		152.42
			57	152.42
			57	152.42
03/07/2025	14:41:16.618	25		152.38
			25	152.38
			25	152.38
03/07/2025	14:41:06.877	100		152.34
			100	152.34
			100	152.34
03/07/2025	14:40:24.285	1		152.28
			1	152.28
			1	152.28
03/07/2025	14:40:21.930	66		152.28
			66	152.28
			66	152.28
03/07/2025	14:39:36.910	3		152.34
			3	152.34
			3	152.34
03/07/2025	14:39:21.317	11		152.42
			11	152.42
			11	152.42
03/07/2025	14:39:11.717	37		152.46
			37	152.46
			37	152.46
03/07/2025	14:37:38.192	13		152.48
			13	152.48
			13	152.48
03/07/2025	14:37:19.399	100		152.42
			100	152.42
			100	152.42
03/07/2025	14:36:47.584	1		152.54
			1	152.54
			1	152.54
03/07/2025	14:35:37.435	15		152.58
			3	152.58
			15	152.58
			12	152.58
03/07/2025	14:35:06.564	200		152.74
			200	152.74
			200	152.74
03/07/2025	14:33:53.737	4		152.58
			4	152.58
			4	152.58
03/07/2025	14:30:23.039	400		152.00
			200	152.00
			137	152.00
			200	152.00
			263	152.00
03/07/2025	14:30:22.919	12		151.86
			12	151.86
			12	151.86
03/07/2025	14:30:02.188	300		151.80
			300	151.80
			300	151.80
03/07/2025	14:29:48.465	4		151.42
			4	151.42
			4	151.42
03/07/2025	14:28:25.879	300		151.52
			300	151.52
			300	151.52
03/07/2025	14:27:16.925	10		151.54
			10	151.54
			10	151.54
03/07/2025	14:25:56.133	7		151.52
			7	151.52
			7	151.52
03/07/2025	14:24:20.446	6		151.50
			6	151.50
			6	151.50
03/07/2025	14:21:22.720	10		151.58
			10	151.58
			10	151.58
03/07/2025	14:20:34.192	7		151.62
			7	151.62
			7	151.62
03/07/2025	14:19:46.205	9		151.64
			9	151.64
			9	151.64
03/07/2025	14:19:35.596	4		151.64
			4	151.64
			4	151.64
03/07/2025	14:18:38.447	10		151.70
			10	151.70
			10	151.70
03/07/2025	14:14:47.699	10		151.72
			10	151.72
			10	151.72
03/07/2025	14:13:31.826	40		151.72
			40	151.72
			40	151.72
03/07/2025	14:12:47.135	100		151.76
			100	151.76
			100	151.76
03/07/2025	14:12:20.394	1		151.76
			1	151.76
			1	151.76
03/07/2025	14:11:38.843	10		151.78
			10	151.78
			10	151.78
03/07/2025	14:11:33.237	3		151.78
			3	151.78
			3	151.78
03/07/2025	14:10:59.421	10		151.74
			10	151.74
			10	151.74
03/07/2025	14:10:41.759	100		151.78
			100	151.78
			100	151.78
03/07/2025	14:10:21.761	30		151.78
			30	151.78
			30	151.78
03/07/2025	14:09:12.838	126		151.78
			126	151.78
			126	151.78
03/07/2025	14:07:58.380	8		151.78
			8	151.78
			8	151.78
03/07/2025	14:07:47.143	20		151.78
			20	151.78
			20	151.78
03/07/2025	14:07:18.802	21		151.74
			21	151.74
			21	151.74
03/07/2025	14:06:45.756	12		151.76
			12	151.76
			12	151.76
03/07/2025	14:05:58.244	3		151.78
			3	151.78
			3	151.78
03/07/2025	14:05:20.500	6		151.78
			6	151.78
			6	151.78
03/07/2025	14:03:38.692	50		151.78
			50	151.78
			50	151.78
03/07/2025	14:02:25.573	1		151.60
			1	151.60
			1	151.60
03/07/2025	14:01:10.444	10		151.64
			10	151.64
			10	151.64
03/07/2025	13:55:05.094	2		151.58
			2	151.58
			2	151.58
03/07/2025	13:54:58.943	24		151.48
			24	151.48
			24	151.48
03/07/2025	13:53:36.053	26		151.54
			26	151.54
			26	151.54
03/07/2025	13:51:50.095	5		151.54
			5	151.54
			5	151.54
03/07/2025	13:43:40.389	6		151.48
			6	151.48
			6	151.48
03/07/2025	13:43:04.147	4		151.48
			4	151.48
			4	151.48
03/07/2025	13:41:54.401	1		151.50
			1	151.50
			1	151.50
03/07/2025	13:40:46.675	1		151.36
			1	151.36
			1	151.36
03/07/2025	13:38:40.479	15		151.36
			15	151.36
			15	151.36
03/07/2025	13:38:22.081	8		151.36
			8	151.36
			8	151.36
03/07/2025	13:37:23.932	40		151.36
			40	151.36
			40	151.36
03/07/2025	13:37:03.438	20		151.42
			20	151.42
			20	151.42
03/07/2025	13:36:09.730	12		151.38
			12	151.38
			12	151.38
03/07/2025	13:34:05.560	73		151.40
			73	151.40
			73	151.40
03/07/2025	13:33:53.597	250		151.42
			250	151.42
			250	151.42
03/07/2025	13:31:39.029	10		151.48
			10	151.48
			10	151.48
03/07/2025	13:31:03.035	3		151.42
			3	151.42
			3	151.42
03/07/2025	13:28:30.977	20		151.50
			20	151.50
			20	151.50
03/07/2025	13:25:29.074	2		151.46
			2	151.46
			2	151.46
03/07/2025	13:24:16.483	26		151.48
			26	151.48
			26	151.48
03/07/2025	13:23:35.985	66		151.50
			66	151.50
			66	151.50
03/07/2025	13:20:37.752	3		151.52
			3	151.52
			3	151.52
03/07/2025	13:19:15.578	10		151.52
			10	151.52
			10	151.52
03/07/2025	13:18:06.944	2		151.50
			2	151.50
			2	151.50
03/07/2025	13:14:43.547	2		151.42
			2	151.42
			2	151.42
03/07/2025	13:14:14.332	10		151.42
			10	151.42
			10	151.42
03/07/2025	13:12:23.852	5		151.48
			5	151.48
			5	151.48
03/07/2025	13:11:59.855	10		151.52
			10	151.52
			10	151.52
03/07/2025	13:11:53.992	25		151.52
			25	151.52
			25	151.52
03/07/2025	13:11:46.570	35		151.46
			35	151.46
			35	151.46
03/07/2025	13:09:04.816	12		151.42
			12	151.42
			12	151.42
03/07/2025	13:08:18.188	5		151.42
			5	151.42
			5	151.42
03/07/2025	13:07:57.530	25		151.42
			25	151.42
			25	151.42
03/07/2025	13:07:46.358	200		151.36
			200	151.36
			200	151.36
03/07/2025	13:06:27.108	17		151.42
			17	151.42
			17	151.42
03/07/2025	13:05:25.402	20		151.32
			20	151.32
			20	151.32
03/07/2025	13:02:49.656	20		151.36
			20	151.36
			20	151.36
03/07/2025	13:01:34.362	20		151.34
			20	151.34
			20	151.34
03/07/2025	13:00:56.678	4		151.28
			4	151.28
			4	151.28
03/07/2025	12:57:35.812	4		151.30
			4	151.30
			4	151.30
03/07/2025	12:57:09.072	8 680		151.34
			8 680	151.34
			8 680	151.34
03/07/2025	12:56:48.986	500		151.20
			500	151.20
			500	151.20
03/07/2025	12:54:24.152	50		151.14
			50	151.14
			50	151.14
03/07/2025	12:53:38.443	6		151.14
			6	151.14
			6	151.14
03/07/2025	12:49:47.049	1		151.12
			1	151.12
			1	151.12
03/07/2025	12:49:42.185	14		151.12
			14	151.12
			14	151.12
03/07/2025	12:48:43.913	1		151.10
			1	151.10
			1	151.10
03/07/2025	12:47:24.999	17		151.10
			17	151.10
			17	151.10
03/07/2025	12:46:16.692	10		151.10
			10	151.10
			10	151.10
03/07/2025	12:45:17.252	40		151.12
			40	151.12
			40	151.12
03/07/2025	12:42:26.887	4		151.12
			4	151.12
			4	151.12
03/07/2025	12:40:43.956	2		151.04
			2	151.04
			2	151.04
03/07/2025	12:40:07.848	15		151.12
			15	151.12
			15	151.12
03/07/2025	12:35:03.011	13		151.10
			13	151.10
			13	151.10
03/07/2025	12:33:46.898	1		151.14
			1	151.14
			1	151.14
03/07/2025	12:30:04.776	175		151.08
			175	151.08
			175	151.08
03/07/2025	12:27:10.422	75		151.16
			75	151.16
			75	151.16
03/07/2025	12:24:12.485	10		151.02
			10	151.02
			10	151.02
03/07/2025	12:23:56.412	10		151.04
			10	151.04
			10	151.04
03/07/2025	12:23:31.940	99		150.98
			99	150.98
			99	150.98
03/07/2025	12:23:00.864	49		150.98
			43	150.98
			6	150.98
			49	150.98
03/07/2025	12:22:38.625	69		151.00
			1	151.00
			69	151.00
			40	151.00
			10	151.00
			10	151.00
			8	151.00
03/07/2025	12:22:19.004	10		151.02
			10	151.02
			10	151.02
03/07/2025	12:21:41.371	15		151.04
			5	151.04
			10	151.04
			15	151.04
03/07/2025	12:20:49.911	200		151.04
			200	151.04
			200	151.04
03/07/2025	12:20:46.019	20		151.04
			20	151.04
			20	151.04
03/07/2025	12:19:51.526	9		151.14
			9	151.14
			9	151.14
03/07/2025	12:17:38.220	10		151.22
			10	151.22
			10	151.22
03/07/2025	12:16:44.831	20		151.30
			20	151.30
			20	151.30
03/07/2025	12:16:20.798	250		151.32
			250	151.32
			250	151.32
03/07/2025	12:16:16.461	1		151.36
			1	151.36
			1	151.36
03/07/2025	12:15:20.473	268		151.32
			268	151.32
			268	151.32
03/07/2025	12:14:54.936	40		151.38
			40	151.38
			40	151.38
03/07/2025	12:11:36.191	7		151.36
			7	151.36
			7	151.36
03/07/2025	12:11:10.499	500		151.28
			500	151.28
			500	151.28
03/07/2025	12:10:50.917	10		151.34
			10	151.34
			10	151.34
03/07/2025	12:10:47.199	1		151.34
			1	151.34
			1	151.34
03/07/2025	12:09:54.430	1		151.26
			1	151.26
			1	151.26
03/07/2025	12:09:38.465	1		151.30
			1	151.30
			1	151.30
03/07/2025	12:08:49.582	10		151.24
			10	151.24
			10	151.24
03/07/2025	12:05:57.066	8		151.28
			8	151.28
			8	151.28
03/07/2025	12:05:32.757	200		151.32
			200	151.32
			200	151.32
03/07/2025	12:04:56.295	7		151.28
			7	151.28
			7	151.28
03/07/2025	12:04:37.846	12		151.28
			12	151.28
			12	151.28
03/07/2025	12:04:03.669	10		151.34
			10	151.34
			10	151.34
03/07/2025	12:03:55.926	2		151.34
			2	151.34
			2	151.34
03/07/2025	12:02:05.646	4		151.34
			4	151.34
			4	151.34
03/07/2025	12:02:02.389	15		151.32
			15	151.32
			15	151.32
03/07/2025	12:01:13.179	6		151.32
			6	151.32
			6	151.32
03/07/2025	11:58:53.852	99		151.34
			99	151.34
			99	151.34
03/07/2025	11:58:13.356	15		151.32
			15	151.32
			15	151.32
03/07/2025	11:57:21.712	10		151.26
			10	151.26
			10	151.26
03/07/2025	11:57:18.126	15		151.36
			15	151.36
			15	151.36
03/07/2025	11:51:38.645	6		151.40
			6	151.40
			6	151.40
03/07/2025	11:51:08.877	6		151.40
			6	151.40
			6	151.40
03/07/2025	11:51:02.016	7		151.40
			7	151.40
			7	151.40
03/07/2025	11:49:36.648	107		151.38
			107	151.38
			107	151.38
03/07/2025	11:47:11.539	10		151.34
			10	151.34
			10	151.34
03/07/2025	11:46:57.934	400		151.28
			400	151.28
			400	151.28
03/07/2025	11:46:31.156	40		151.30
			40	151.30
			40	151.30

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: 1 702.50
Ask: 1 703.50
Volume: 27 911
-1.13%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 16:06:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice