Tradegate Exchange

Rheinmetall AG

512

261

1759.50

Date	Time	Volume	Order Volume	Price
03/09/2025	08:54:18.996	1		1 759.50
			1	1 759.50
			1	1 759.50
03/09/2025	08:53:22.831	1		1 760.50
			1	1 760.50
			1	1 760.50
03/09/2025	08:53:14.337	1		1 760.50
			1	1 760.50
			1	1 760.50
03/09/2025	08:53:12.765	1		1 758.50
			1	1 758.50
			1	1 758.50
03/09/2025	08:53:08.739	1		1 760.50
			1	1 760.50
			1	1 760.50
03/09/2025	08:51:32.795	6		1 760.50
			6	1 760.50
			6	1 760.50
03/09/2025	08:51:04.449	1		1 760.50
			1	1 760.50
			1	1 760.50
03/09/2025	08:50:49.407	2		1 760.50
			2	1 760.50
			2	1 760.50
03/09/2025	08:50:30.326	1		1 758.50
			1	1 758.50
			1	1 758.50
03/09/2025	08:50:30.026	1		1 758.50
			1	1 758.50
			1	1 758.50
03/09/2025	08:50:19.461	1		1 760.50
			1	1 760.50
			1	1 760.50
03/09/2025	08:50:13.027	3		1 760.50
			3	1 760.50
			3	1 760.50
03/09/2025	08:50:12.611	26		1 761.00
			26	1 761.00
			26	1 761.00
03/09/2025	08:50:07.216	1		1 761.50
			1	1 761.50
			1	1 761.50
03/09/2025	08:49:41.618	1		1 761.50
			1	1 761.50
			1	1 761.50
03/09/2025	08:49:31.005	2		1 761.50
			2	1 761.50
			2	1 761.50
03/09/2025	08:49:30.284	2		1 759.00
			2	1 759.00
			2	1 759.00
03/09/2025	08:49:25.418	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	08:49:10.227	7		1 760.50
			7	1 760.50
			7	1 760.50
03/09/2025	08:48:35.717	3		1 761.50
			2	1 761.50
			1	1 761.50
			3	1 761.50
03/09/2025	08:48:27.812	5		1 760.00
			5	1 760.00
			5	1 760.00
03/09/2025	08:47:51.432	1		1 761.50
			1	1 761.50
			1	1 761.50
03/09/2025	08:47:37.860	1		1 761.50
			1	1 761.50
			1	1 761.50
03/09/2025	08:47:15.610	1		1 761.50
			1	1 761.50
			1	1 761.50
03/09/2025	08:46:54.854	2		1 759.00
			2	1 759.00
			2	1 759.00
03/09/2025	08:46:46.697	3		1 761.50
			2	1 761.50
			1	1 761.50
			3	1 761.50
03/09/2025	08:46:32.553	5		1 761.50
			5	1 761.50
			3	1 761.50
			2	1 761.50
03/09/2025	08:46:13.788	10		1 760.50
			5	1 760.50
			10	1 760.50
			5	1 760.50
03/09/2025	08:45:53.105	1		1 761.50
			1	1 761.50
			1	1 761.50
03/09/2025	08:45:53.038	3		1 759.00
			3	1 759.00
			3	1 759.00
03/09/2025	08:45:49.070	2		1 759.00
			2	1 759.00
			2	1 759.00
03/09/2025	08:45:25.417	1		1 761.50
			1	1 761.50
			1	1 761.50
03/09/2025	08:45:19.082	1		1 761.50
			1	1 761.50
			1	1 761.50
03/09/2025	08:44:30.401	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	08:44:20.764	112		1 761.50
			1	1 761.50
			5	1 761.50
			81	1 761.50
			111	1 761.50
			1	1 761.50
			5	1 761.50
			20	1 761.50
03/09/2025	08:43:30.415	87		1 762.00
			7	1 762.00
			30	1 762.00
			87	1 762.00
			50	1 762.00
03/09/2025	08:42:57.995	1		1 764.00
			1	1 764.00
			1	1 764.00
03/09/2025	08:42:55.280	1		1 764.00
			1	1 764.00
			1	1 764.00
03/09/2025	08:42:24.485	2		1 764.00
			2	1 764.00
			2	1 764.00
03/09/2025	08:42:15.661	1		1 762.00
			1	1 762.00
			1	1 762.00
03/09/2025	08:42:15.538	1		1 762.00
			1	1 762.00
			1	1 762.00
03/09/2025	08:41:50.958	1		1 762.00
			1	1 762.00
			1	1 762.00
03/09/2025	08:41:49.874	1		1 762.00
			1	1 762.00
			1	1 762.00
03/09/2025	08:41:41.124	4		1 762.00
			4	1 762.00
			4	1 762.00
03/09/2025	08:41:40.250	25		1 762.50
			5	1 762.50
			25	1 762.50
			10	1 762.50
			10	1 762.50
03/09/2025	08:41:36.037	3		1 762.00
			3	1 762.00
			3	1 762.00
03/09/2025	08:41:24.017	1		1 762.00
			1	1 762.00
			1	1 762.00
03/09/2025	08:41:07.145	6		1 764.00
			6	1 764.00
			6	1 764.00
03/09/2025	08:40:43.387	1		1 764.00
			1	1 764.00
			1	1 764.00
03/09/2025	08:39:20.339	1		1 764.00
			1	1 764.00
			1	1 764.00
03/09/2025	08:39:18.126	1		1 762.00
			1	1 762.00
			1	1 762.00
03/09/2025	08:39:15.291	2		1 764.00
			2	1 764.00
			2	1 764.00
03/09/2025	08:38:59.325	68		1 763.50
			38	1 763.50
			20	1 763.50
			68	1 763.50
			10	1 763.50
03/09/2025	08:38:17.312	30		1 762.00
			30	1 762.00
			30	1 762.00
03/09/2025	08:38:06.528	21		1 763.00
			21	1 763.00
			21	1 763.00
03/09/2025	08:38:04.510	6		1 763.00
			6	1 763.00
			6	1 763.00
03/09/2025	08:38:01.877	1		1 763.00
			1	1 763.00
			1	1 763.00
03/09/2025	08:38:00.288	36		1 762.00
			36	1 762.00
			36	1 762.00
03/09/2025	08:37:36.897	1		1 762.00
			1	1 762.00
			1	1 762.00
03/09/2025	08:37:21.899	1		1 763.00
			1	1 763.00
			1	1 763.00
03/09/2025	08:36:59.157	1		1 763.00
			1	1 763.00
			1	1 763.00
03/09/2025	08:36:43.331	8		1 762.00
			8	1 762.00
			8	1 762.00
03/09/2025	08:36:36.430	22		1 762.00
			3	1 762.00
			3	1 762.00
			5	1 762.00
			5	1 762.00
			22	1 762.00
			3	1 762.00
			3	1 762.00
03/09/2025	08:36:28.853	5		1 760.50
			5	1 760.50
			5	1 760.50
03/09/2025	08:36:25.384	14		1 761.50
			7	1 761.50
			7	1 761.50
			14	1 761.50
03/09/2025	08:36:17.784	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:35:35.205	1		1 760.50
			1	1 760.50
			1	1 760.50
03/09/2025	08:35:29.147	2		1 763.50
			2	1 763.50
			2	1 763.50
03/09/2025	08:35:25.292	20		1 760.50
			3	1 760.50
			14	1 760.50
			20	1 760.50
			3	1 760.50
03/09/2025	08:34:55.944	1		1 763.50
			1	1 763.50
			1	1 763.50
03/09/2025	08:34:10.040	1		1 763.50
			1	1 763.50
			1	1 763.50
03/09/2025	08:34:00.933	4		1 759.00
			3	1 759.00
			4	1 759.00
			1	1 759.00
03/09/2025	08:33:58.868	1		1 763.50
			1	1 763.50
			1	1 763.50
03/09/2025	08:33:29.793	1		1 763.50
			1	1 763.50
			1	1 763.50
03/09/2025	08:33:15.983	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:32:49.942	5		1 760.50
			5	1 760.50
			5	1 760.50
03/09/2025	08:32:45.738	30		1 763.50
			3	1 763.50
			27	1 763.50
			30	1 763.50
03/09/2025	08:32:42.458	7		1 759.00
			7	1 759.00
			7	1 759.00
03/09/2025	08:32:41.852	4		1 760.50
			4	1 760.50
			3	1 760.50
			1	1 760.50
03/09/2025	08:32:23.474	30		1 763.50
			30	1 763.50
			30	1 763.50
03/09/2025	08:32:22.682	1		1 763.50
			1	1 763.50
			1	1 763.50
03/09/2025	08:32:20.896	4		1 759.50
			4	1 759.50
			1	1 759.50
			3	1 759.50
03/09/2025	08:32:11.774	144		1 763.00
			3	1 763.00
			3	1 763.00
			5	1 763.00
			7	1 763.00
			65	1 763.00
			1	1 763.00
			100	1 763.00
			26	1 763.00
			78	1 763.00
03/09/2025	08:31:50.542	35		1 762.50
			30	1 762.50
			35	1 762.50
			5	1 762.50
03/09/2025	08:31:42.999	20		1 760.00
			3	1 760.00
			7	1 760.00
			5	1 760.00
			3	1 760.00
			20	1 760.00
			2	1 760.00
03/09/2025	08:31:39.920	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:31:17.261	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:30:48.661	10		1 762.50
			10	1 762.50
			10	1 762.50
03/09/2025	08:30:42.647	4		1 760.00
			2	1 760.00
			2	1 760.00
			4	1 760.00
03/09/2025	08:30:23.135	1		1 760.00
			1	1 760.00
			1	1 760.00
03/09/2025	08:30:13.902	51		1 762.00
			8	1 762.00
			50	1 762.00
			43	1 762.00
			1	1 762.00
03/09/2025	08:29:59.598	42		1 762.50
			7	1 762.50
			30	1 762.50
			5	1 762.50
			42	1 762.50
03/09/2025	08:29:58.380	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:29:40.736	2		1 762.50
			2	1 762.50
			2	1 762.50
03/09/2025	08:29:40.589	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:29:16.652	3		1 762.00
			3	1 762.00
			3	1 762.00
03/09/2025	08:29:07.864	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	08:28:42.307	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:27:53.822	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:27:53.706	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:27:45.865	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:27:32.340	7		1 759.00
			5	1 759.00
			7	1 759.00
			2	1 759.00
03/09/2025	08:27:27.038	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:27:20.342	10		1 760.00
			10	1 760.00
			10	1 760.00
03/09/2025	08:27:17.878	7		1 760.50
			7	1 760.50
			7	1 760.50
03/09/2025	08:27:16.782	2		1 762.50
			2	1 762.50
			2	1 762.50
03/09/2025	08:27:08.423	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:26:48.131	15		1 762.00
			3	1 762.00
			12	1 762.00
			15	1 762.00
03/09/2025	08:26:32.699	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	08:26:28.713	25		1 760.00
			5	1 760.00
			25	1 760.00
			20	1 760.00
03/09/2025	08:26:21.989	6		1 759.50
			3	1 759.50
			3	1 759.50
			6	1 759.50
03/09/2025	08:25:44.818	1		1 760.50
			1	1 760.50
			1	1 760.50
03/09/2025	08:25:41.275	5		1 759.50
			5	1 759.50
			5	1 759.50
03/09/2025	08:25:06.675	1		1 760.50
			1	1 760.50
			1	1 760.50
03/09/2025	08:24:55.703	3		1 760.50
			3	1 760.50
			3	1 760.50
03/09/2025	08:24:54.700	3		1 760.50
			3	1 760.50
			3	1 760.50
03/09/2025	08:24:45.243	10		1 760.50
			4	1 760.50
			6	1 760.50
			10	1 760.50
03/09/2025	08:24:03.885	1		1 760.00
			1	1 760.00
			1	1 760.00
03/09/2025	08:23:05.303	1		1 757.00
			1	1 757.00
			1	1 757.00
03/09/2025	08:22:48.295	1		1 757.00
			1	1 757.00
			1	1 757.00
03/09/2025	08:22:42.787	1		1 760.50
			1	1 760.50
			1	1 760.50
03/09/2025	08:22:33.803	1		1 756.50
			1	1 756.50
			1	1 756.50
03/09/2025	08:22:31.237	3		1 760.50
			3	1 760.50
			3	1 760.50
03/09/2025	08:22:15.887	1		1 756.50
			1	1 756.50
			1	1 756.50
03/09/2025	08:22:01.670	31		1 759.50
			3	1 759.50
			10	1 759.50
			3	1 759.50
			31	1 759.50
			10	1 759.50
			5	1 759.50
03/09/2025	08:20:32.574	1		1 756.50
			1	1 756.50
			1	1 756.50
03/09/2025	08:20:08.157	6		1 756.50
			6	1 756.50
			6	1 756.50
03/09/2025	08:19:39.696	4		1 759.50
			4	1 759.50
			3	1 759.50
			1	1 759.50
03/09/2025	08:19:24.358	4		1 756.50
			3	1 756.50
			1	1 756.50
			4	1 756.50
03/09/2025	08:19:16.627	1		1 759.50
			1	1 759.50
			1	1 759.50
03/09/2025	08:18:59.401	6		1 756.50
			6	1 756.50
			6	1 756.50
03/09/2025	08:18:54.279	6		1 757.00
			6	1 757.00
			3	1 757.00
			3	1 757.00
03/09/2025	08:18:49.907	1		1 756.50
			1	1 756.50
			1	1 756.50
03/09/2025	08:18:44.914	3		1 759.00
			3	1 759.00
			3	1 759.00
03/09/2025	08:18:40.190	3		1 759.00
			3	1 759.00
			3	1 759.00
03/09/2025	08:18:30.129	1		1 759.50
			1	1 759.50
			1	1 759.50
03/09/2025	08:18:14.754	2		1 756.50
			2	1 756.50
			2	1 756.50
03/09/2025	08:18:12.608	1		1 756.50
			1	1 756.50
			1	1 756.50
03/09/2025	08:18:11.610	68		1 757.50
			1	1 757.50
			22	1 757.50
			12	1 757.50
			68	1 757.50
			28	1 757.50
			5	1 757.50
03/09/2025	08:17:26.364	38		1 759.50
			38	1 759.50
			5	1 759.50
			30	1 759.50
			3	1 759.50
03/09/2025	08:17:20.793	2		1 756.50
			2	1 756.50
			2	1 756.50
03/09/2025	08:16:58.852	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	08:16:32.305	5		1 759.50
			5	1 759.50
			5	1 759.50
03/09/2025	08:16:26.791	30		1 760.00
			30	1 760.00
			10	1 760.00
			20	1 760.00
03/09/2025	08:16:23.939	30		1 759.50
			30	1 759.50
			30	1 759.50
03/09/2025	08:16:23.412	27		1 759.50
			1	1 759.50
			1	1 759.50
			20	1 759.50
			3	1 759.50
			27	1 759.50
			1	1 759.50
			1	1 759.50
03/09/2025	08:14:53.760	32		1 760.50
			3	1 760.50
			26	1 760.50
			32	1 760.50
			3	1 760.50
03/09/2025	08:14:22.753	24		1 760.50
			5	1 760.50
			24	1 760.50
			19	1 760.50
03/09/2025	08:13:59.683	2		1 762.00
			2	1 762.00
			2	1 762.00
03/09/2025	08:13:56.060	29		1 761.50
			8	1 761.50
			29	1 761.50
			21	1 761.50
03/09/2025	08:13:52.223	20		1 761.00
			4	1 761.00
			20	1 761.00
			16	1 761.00
03/09/2025	08:13:35.813	50		1 761.00
			50	1 761.00
			30	1 761.00
			20	1 761.00
03/09/2025	08:13:01.555	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:12:28.946	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:12:12.751	11		1 760.50
			11	1 760.50
			3	1 760.50
			3	1 760.50
			5	1 760.50
03/09/2025	08:11:52.102	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:10:47.729	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:10:47.531	5		1 759.00
			5	1 759.00
			5	1 759.00
03/09/2025	08:10:06.370	3		1 761.00
			3	1 761.00
			3	1 761.00
03/09/2025	08:09:59.732	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:09:55.099	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:09:14.448	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	08:09:10.724	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	08:08:44.569	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:08:37.893	20		1 760.00
			20	1 760.00
			20	1 760.00
03/09/2025	08:08:26.943	14		1 759.50
			5	1 759.50
			3	1 759.50
			14	1 759.50
			3	1 759.50
			3	1 759.50
03/09/2025	08:08:18.305	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:06:04.515	2		1 761.00
			2	1 761.00
			2	1 761.00
03/09/2025	08:05:58.596	17		1 761.00
			15	1 761.00
			2	1 761.00
			17	1 761.00
03/09/2025	08:05:51.991	2		1 761.00
			2	1 761.00
			2	1 761.00
03/09/2025	08:05:48.772	2		1 761.00
			2	1 761.00
			2	1 761.00
03/09/2025	08:05:47.429	11		1 760.50
			11	1 760.50
			5	1 760.50
			3	1 760.50
			3	1 760.50
03/09/2025	08:05:43.467	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:05:41.950	6		1 759.00
			6	1 759.00
			6	1 759.00
03/09/2025	08:05:36.802	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:05:35.604	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:05:15.382	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:04:51.431	3		1 760.50
			3	1 760.50
			3	1 760.50
03/09/2025	08:04:44.637	28		1 759.00
			1	1 759.00
			1	1 759.00
			26	1 759.00
			27	1 759.00
			1	1 759.00
03/09/2025	08:04:22.148	28		1 759.00
			28	1 759.00
			28	1 759.00
03/09/2025	08:03:47.749	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:03:36.648	5		1 759.00
			5	1 759.00
			5	1 759.00
03/09/2025	08:03:35.884	2		1 761.00
			2	1 761.00
			2	1 761.00
03/09/2025	08:03:29.245	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:03:22.681	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:02:55.817	10		1 759.00
			10	1 759.00
			5	1 759.00
			5	1 759.00
03/09/2025	08:02:24.316	7		1 761.00
			2	1 761.00
			5	1 761.00
			7	1 761.00
03/09/2025	08:02:11.259	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:02:01.871	3		1 760.00
			3	1 760.00
			3	1 760.00
03/09/2025	08:01:47.122	4		1 759.00
			4	1 759.00
			1	1 759.00
			3	1 759.00
03/09/2025	08:01:37.972	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	08:01:36.058	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	08:01:10.600	5		1 760.50
			5	1 760.50
			5	1 760.50
03/09/2025	08:01:02.466	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	08:00:57.033	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	08:00:37.229	5		1 761.50
			5	1 761.50
			5	1 761.50
03/09/2025	08:00:36.919	1		1 763.50
			1	1 763.50
			1	1 763.50
03/09/2025	08:00:32.602	1		1 762.00
			1	1 762.00
			1	1 762.00
03/09/2025	08:00:09.941	2		1 763.50
			2	1 763.50
			2	1 763.50
03/09/2025	08:00:05.718	13		1 760.00
			5	1 760.00
			3	1 760.00
			13	1 760.00
			5	1 760.00
03/09/2025	08:00:05.421	20		1 763.50
			11	1 763.50
			20	1 763.50
			9	1 763.50
03/09/2025	08:00:03.101	2		1 759.00
			1	1 759.00
			1	1 759.00
			2	1 759.00
03/09/2025	08:00:01.509	24		1 763.00
			2	1 763.00
			20	1 763.00
			2	1 763.00
			24	1 763.00
03/09/2025	07:59:42.001	1		1 763.00
			1	1 763.00
			1	1 763.00
03/09/2025	07:59:21.705	4		1 760.50
			2	1 760.50
			2	1 760.50
			4	1 760.50
03/09/2025	07:59:15.082	5		1 763.00
			5	1 763.00
			5	1 763.00
03/09/2025	07:59:02.091	10		1 763.00
			10	1 763.00
			10	1 763.00
03/09/2025	07:57:34.041	1		1 763.50
			1	1 763.50
			1	1 763.50
03/09/2025	07:57:26.955	1		1 763.50
			1	1 763.50
			1	1 763.50
03/09/2025	07:56:00.349	27		1 763.50
			27	1 763.50
			18	1 763.50
			6	1 763.50
			3	1 763.50
03/09/2025	07:55:38.731	32		1 763.50
			32	1 763.50
			30	1 763.50
			2	1 763.50
03/09/2025	07:55:02.254	1		1 763.50
			1	1 763.50
			1	1 763.50
03/09/2025	07:54:16.129	5		1 763.50
			1	1 763.50
			2	1 763.50
			5	1 763.50
			2	1 763.50
03/09/2025	07:53:39.567	3		1 762.00
			3	1 762.00
			3	1 762.00
03/09/2025	07:53:06.905	20		1 762.00
			5	1 762.00
			7	1 762.00
			3	1 762.00
			20	1 762.00
			2	1 762.00
			3	1 762.00
03/09/2025	07:52:28.005	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	07:52:16.548	1		1 762.50
			1	1 762.50
			1	1 762.50
03/09/2025	07:51:18.587	33		1 760.00
			2	1 760.00
			33	1 760.00
			20	1 760.00
			3	1 760.00
			3	1 760.00
			3	1 760.00
			2	1 760.00
03/09/2025	07:50:27.640	30		1 760.00
			2	1 760.00
			5	1 760.00
			30	1 760.00
			16	1 760.00
			7	1 760.00
03/09/2025	07:50:16.950	265		1 763.00
			100	1 763.00
			135	1 763.00
			30	1 763.00
			265	1 763.00
03/09/2025	07:49:49.452	35		1 762.50
			5	1 762.50
			30	1 762.50
			35	1 762.50
03/09/2025	07:49:30.902	7		1 759.00
			5	1 759.00
			2	1 759.00
			7	1 759.00
03/09/2025	07:48:20.351	28		1 759.00
			28	1 759.00
			28	1 759.00
03/09/2025	07:48:07.090	239		1 761.50
			206	1 761.50
			30	1 761.50
			239	1 761.50
			3	1 761.50
03/09/2025	07:47:34.906	61		1 760.50
			2	1 760.50
			2	1 760.50
			2	1 760.50
			3	1 760.50
			5	1 760.50
			3	1 760.50
			1	1 760.50
			61	1 760.50
			1	1 760.50
			30	1 760.50
			9	1 760.50
			3	1 760.50
03/09/2025	07:46:58.483	6		1 756.00
			6	1 756.00
			6	1 756.00
03/09/2025	07:46:43.556	7		1 756.00
			7	1 756.00
			7	1 756.00
03/09/2025	07:44:53.995	1		1 755.50
			1	1 755.50
			1	1 755.50
03/09/2025	07:44:42.724	3		1 755.50
			3	1 755.50
			3	1 755.50
03/09/2025	07:44:41.136	2		1 755.50
			1	1 755.50
			2	1 755.50
			1	1 755.50
03/09/2025	07:44:09.052	158		1 757.00
			158	1 757.00
			150	1 757.00
			2	1 757.00
			1	1 757.00
			2	1 757.00
			3	1 757.00
03/09/2025	07:43:55.031	41		1 757.50
			3	1 757.50
			30	1 757.50
			41	1 757.50
			3	1 757.50
			5	1 757.50
03/09/2025	07:41:19.759	24		1 761.00
			6	1 761.00
			4	1 761.00
			3	1 761.00
			24	1 761.00
			3	1 761.00
			2	1 761.00
			5	1 761.00
			1	1 761.00
03/09/2025	07:40:54.940	1		1 759.00
			1	1 759.00
			1	1 759.00
03/09/2025	07:40:24.588	6		1 755.50
			6	1 755.50
			6	1 755.50
03/09/2025	07:40:21.011	2		1 759.00
			2	1 759.00
			2	1 759.00
03/09/2025	07:40:09.375	4		1 754.00
			4	1 754.00
			4	1 754.00
03/09/2025	07:40:09.215	10		1 754.00
			10	1 754.00
			10	1 754.00
03/09/2025	07:40:07.590	102		1 755.00
			20	1 755.00
			102	1 755.00
			11	1 755.00
			50	1 755.00
			20	1 755.00
			1	1 755.00
03/09/2025	07:39:57.878	1		1 758.50
			1	1 758.50
			1	1 758.50
03/09/2025	07:39:57.161	47		1 757.50
			47	1 757.50
			20	1 757.50
			27	1 757.50
03/09/2025	07:39:57.070	30		1 758.00
			5	1 758.00
			25	1 758.00
			30	1 758.00
03/09/2025	07:39:54.527	6		1 758.50
			6	1 758.50
			2	1 758.50
			4	1 758.50
03/09/2025	07:39:50.390	2		1 761.00
			2	1 761.00
			2	1 761.00
03/09/2025	07:39:28.252	9		1 762.00
			2	1 762.00
			2	1 762.00
			5	1 762.00
			9	1 762.00
03/09/2025	07:39:10.792	30		1 758.00
			6	1 758.00
			14	1 758.00
			30	1 758.00
			3	1 758.00
			2	1 758.00
			5	1 758.00
03/09/2025	07:39:05.394	3		1 758.50
			3	1 758.50
			3	1 758.50
03/09/2025	07:38:52.019	2		1 761.00
			2	1 761.00
			2	1 761.00
03/09/2025	07:37:50.998	6		1 758.00
			2	1 758.00
			2	1 758.00
			6	1 758.00
			2	1 758.00
03/09/2025	07:37:36.296	24		1 761.00
			24	1 761.00
			24	1 761.00
03/09/2025	07:36:33.526	5		1 761.00
			5	1 761.00
			5	1 761.00
03/09/2025	07:36:11.530	2		1 761.00
			2	1 761.00
			2	1 761.00
03/09/2025	07:35:28.000	10		1 761.00
			1	1 761.00
			10	1 761.00
			9	1 761.00
03/09/2025	07:34:41.174	12		1 757.50
			10	1 757.50
			1	1 757.50
			11	1 757.50
			2	1 757.50
03/09/2025	07:34:07.368	50		1 761.00
			10	1 761.00
			30	1 761.00
			10	1 761.00
			50	1 761.00
03/09/2025	07:32:49.304	5		1 761.00
			5	1 761.00
			3	1 761.00
			2	1 761.00
03/09/2025	07:32:40.674	1		1 761.00
			1	1 761.00
			1	1 761.00
03/09/2025	07:32:40.635	2		1 758.00
			2	1 758.00
			2	1 758.00
03/09/2025	07:31:56.162	70		1 757.50
			70	1 757.50
			5	1 757.50
			65	1 757.50
03/09/2025	07:31:50.385	13		1 755.50
			3	1 755.50
			13	1 755.50
			10	1 755.50
03/09/2025	07:31:47.083	182		1 757.00
			6	1 757.00
			3	1 757.00
			5	1 757.00
			1	1 757.00
			1	1 757.00
			2	1 757.00
			1	1 757.00
			1	1 757.00
			2	1 757.00
			5	1 757.00
			5	1 757.00
			2	1 757.00
			5	1 757.00
			31	1 757.00
			6	1 757.00
			10	1 757.00
			45	1 757.00
			1	1 757.00
			3	1 757.00
			70	1 757.00
			1	1 757.00
			1	1 757.00
			13	1 757.00
			8	1 757.00
			10	1 757.00
			15	1 757.00
			1	1 757.00
			15	1 757.00
			3	1 757.00
			63	1 757.00
			1	1 757.00
			26	1 757.00
			1	1 757.00
			1	1 757.00

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

Alphabet Inc. Class A

Bid: 192.42 / Ask: 192.44
Volume: 111 524
+5.98%

Top 5 Turnover

Realtime Quotes
Last Update:
03/09/2025 @ 08:54:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice