Tradegate Exchange

Alphabet Inc. Class A

1160

946

208.85

Date	Time	Volume	Order Volume	Price
17/09/2025	19:56:03.372	112		208.85
			12	208.85
			112	208.85
			100	208.85
17/09/2025	19:56:03.290	33		208.85
			33	208.85
			33	208.85
17/09/2025	19:56:03.237	25		208.90
			25	208.90
			25	208.90
17/09/2025	19:54:17.335	10		209.05
			10	209.05
			10	209.05
17/09/2025	19:53:24.742	150		209.00
			150	209.00
			150	209.00
17/09/2025	19:52:40.088	110		209.05
			110	209.05
			110	209.05
17/09/2025	19:52:06.503	35		208.95
			35	208.95
			35	208.95
17/09/2025	19:51:08.984	75		209.00
			75	209.00
			75	209.00
17/09/2025	19:50:50.045	18		209.15
			18	209.15
			18	209.15
17/09/2025	19:50:49.184	22		209.05
			22	209.05
			22	209.05
17/09/2025	19:50:48.900	21		209.05
			21	209.05
			21	209.05
17/09/2025	19:48:50.501	7		209.20
			7	209.20
			7	209.20
17/09/2025	19:48:04.193	1		209.20
			1	209.20
			1	209.20
17/09/2025	19:47:46.086	5		209.25
			5	209.25
			5	209.25
17/09/2025	19:45:56.045	12		209.30
			12	209.30
			12	209.30
17/09/2025	19:44:58.653	2		209.40
			2	209.40
			2	209.40
17/09/2025	19:44:26.176	5		209.45
			5	209.45
			5	209.45
17/09/2025	19:41:50.784	310		209.60
			310	209.60
			310	209.60
17/09/2025	19:40:56.422	20		209.35
			20	209.35
			20	209.35
17/09/2025	19:38:56.986	10		209.35
			10	209.35
			10	209.35
17/09/2025	19:38:29.389	1		209.35
			1	209.35
			1	209.35
17/09/2025	19:38:03.223	1		209.35
			1	209.35
			1	209.35
17/09/2025	19:36:51.504	3		209.30
			3	209.30
			3	209.30
17/09/2025	19:34:28.186	10		209.30
			10	209.30
			10	209.30
17/09/2025	19:34:11.880	2		209.35
			2	209.35
			2	209.35
17/09/2025	19:33:41.464	20		209.25
			20	209.25
			20	209.25
17/09/2025	19:33:28.149	167		209.35
			167	209.35
			167	209.35
17/09/2025	19:33:13.999	2		209.40
			2	209.40
			2	209.40
17/09/2025	19:32:32.912	15		209.20
			15	209.20
			15	209.20
17/09/2025	19:32:18.905	1		209.15
			1	209.15
			1	209.15
17/09/2025	19:31:58.824	6		209.20
			6	209.20
			6	209.20
17/09/2025	19:30:22.386	30		209.30
			30	209.30
			30	209.30
17/09/2025	19:25:04.286	11		209.30
			11	209.30
			11	209.30
17/09/2025	19:23:49.308	463		209.25
			463	209.25
			463	209.25
17/09/2025	19:23:23.670	5		209.30
			5	209.30
			5	209.30
17/09/2025	19:23:06.550	1		209.35
			1	209.35
			1	209.35
17/09/2025	19:21:32.550	10		209.10
			10	209.10
			10	209.10
17/09/2025	19:18:04.771	20		209.15
			20	209.15
			20	209.15
17/09/2025	19:18:00.209	20		209.20
			20	209.20
			20	209.20
17/09/2025	19:14:04.160	10		209.30
			10	209.30
			10	209.30
17/09/2025	19:13:44.902	1		209.20
			1	209.20
			1	209.20
17/09/2025	19:12:21.368	114		209.20
			114	209.20
			114	209.20
17/09/2025	19:11:01.979	1		209.15
			1	209.15
			1	209.15
17/09/2025	19:10:42.535	10		209.05
			10	209.05
			10	209.05
17/09/2025	19:09:03.633	5		209.05
			5	209.05
			5	209.05
17/09/2025	19:07:59.378	1		209.15
			1	209.15
			1	209.15
17/09/2025	19:07:34.004	10		209.05
			10	209.05
			10	209.05
17/09/2025	19:07:30.892	31		209.05
			31	209.05
			31	209.05
17/09/2025	19:06:22.312	1		209.20
			1	209.20
			1	209.20
17/09/2025	19:06:02.598	95		209.30
			95	209.30
			95	209.30
17/09/2025	19:05:45.644	5		209.35
			5	209.35
			5	209.35
17/09/2025	19:05:21.438	26		209.35
			26	209.35
			26	209.35
17/09/2025	19:04:53.878	3		209.30
			3	209.30
			3	209.30
17/09/2025	19:04:49.147	1		209.40
			1	209.40
			1	209.40
17/09/2025	19:04:05.249	15		209.35
			15	209.35
			15	209.35
17/09/2025	19:03:41.060	2		209.35
			2	209.35
			2	209.35
17/09/2025	19:03:14.971	5		209.40
			5	209.40
			5	209.40
17/09/2025	19:01:55.820	10		209.35
			10	209.35
			10	209.35
17/09/2025	18:58:36.761	8		209.35
			8	209.35
			8	209.35
17/09/2025	18:58:11.673	11		209.35
			11	209.35
			11	209.35
17/09/2025	18:57:49.821	10		209.50
			10	209.50
			10	209.50
17/09/2025	18:56:59.821	47		209.55
			47	209.55
			47	209.55
17/09/2025	18:56:52.559	10		209.55
			10	209.55
			10	209.55
17/09/2025	18:53:59.155	3		209.65
			3	209.65
			3	209.65
17/09/2025	18:53:21.395	20		209.45
			20	209.45
			20	209.45
17/09/2025	18:52:40.665	20		209.55
			20	209.55
			20	209.55
17/09/2025	18:52:01.250	10		209.55
			10	209.55
			10	209.55
17/09/2025	18:50:07.016	1 321		209.60
			1 321	209.60
			1 321	209.60
17/09/2025	18:49:22.433	1		209.65
			1	209.65
			1	209.65
17/09/2025	18:48:51.529	1		209.55
			1	209.55
			1	209.55
17/09/2025	18:46:08.721	5		209.40
			5	209.40
			5	209.40
17/09/2025	18:45:39.095	7		209.50
			7	209.50
			7	209.50
17/09/2025	18:45:09.419	50		209.70
			50	209.70
			50	209.70
17/09/2025	18:44:43.418	4		209.75
			4	209.75
			4	209.75
17/09/2025	18:43:32.800	25		209.60
			25	209.60
			25	209.60
17/09/2025	18:39:56.622	15		209.60
			15	209.60
			15	209.60
17/09/2025	18:39:18.975	518		209.65
			518	209.65
			518	209.65
17/09/2025	18:37:10.329	3		209.65
			3	209.65
			3	209.65
17/09/2025	18:36:43.242	5		209.70
			5	209.70
			5	209.70
17/09/2025	18:36:23.229	10		209.75
			10	209.75
			10	209.75
17/09/2025	18:36:08.912	11		209.70
			11	209.70
			11	209.70
17/09/2025	18:34:25.703	1		209.85
			1	209.85
			1	209.85
17/09/2025	18:32:41.357	19		209.80
			19	209.80
			19	209.80
17/09/2025	18:32:20.347	1		209.75
			1	209.75
			1	209.75
17/09/2025	18:31:32.798	10		209.75
			10	209.75
			10	209.75
17/09/2025	18:31:25.526	4		209.75
			4	209.75
			4	209.75
17/09/2025	18:30:40.255	1		209.85
			1	209.85
			1	209.85
17/09/2025	18:30:10.463	1		209.80
			1	209.80
			1	209.80
17/09/2025	18:29:57.816	5		209.80
			5	209.80
			5	209.80
17/09/2025	18:29:42.591	48		209.85
			48	209.85
			48	209.85
17/09/2025	18:29:24.372	2		209.70
			2	209.70
			2	209.70
17/09/2025	18:28:36.370	15		209.85
			15	209.85
			15	209.85
17/09/2025	18:27:42.642	3		209.60
			3	209.60
			3	209.60
17/09/2025	18:26:47.070	30		209.80
			30	209.80
			30	209.80
17/09/2025	18:23:39.020	10		209.90
			10	209.90
			10	209.90
17/09/2025	18:22:25.017	5		209.90
			5	209.90
			5	209.90
17/09/2025	18:22:24.926	5		209.90
			5	209.90
			5	209.90
17/09/2025	18:20:53.988	1		209.80
			1	209.80
			1	209.80
17/09/2025	18:17:29.430	20		209.55
			20	209.55
			20	209.55
17/09/2025	18:17:10.082	30		209.55
			30	209.55
			30	209.55
17/09/2025	18:14:48.908	25		209.40
			25	209.40
			25	209.40
17/09/2025	18:13:00.902	1		209.40
			1	209.40
			1	209.40
17/09/2025	18:12:55.573	517		209.40
			517	209.40
			517	209.40
17/09/2025	18:12:38.233	10		209.45
			10	209.45
			10	209.45
17/09/2025	18:11:14.355	10		209.35
			10	209.35
			10	209.35
17/09/2025	18:11:03.849	3		209.35
			3	209.35
			3	209.35
17/09/2025	18:10:55.194	10		209.45
			10	209.45
			10	209.45
17/09/2025	18:10:41.609	3		209.50
			3	209.50
			3	209.50
17/09/2025	18:10:23.144	1		209.40
			1	209.40
			1	209.40
17/09/2025	18:09:51.399	1		209.55
			1	209.55
			1	209.55
17/09/2025	18:09:37.448	15		209.30
			15	209.30
			15	209.30
17/09/2025	18:07:55.917	5		209.40
			5	209.40
			5	209.40
17/09/2025	18:05:23.654	20		209.50
			20	209.50
			20	209.50
17/09/2025	18:04:07.632	15		209.65
			15	209.65
			15	209.65
17/09/2025	18:02:55.320	5		209.60
			5	209.60
			5	209.60
17/09/2025	18:02:18.243	4		209.65
			4	209.65
			4	209.65
17/09/2025	18:02:17.370	15		209.55
			15	209.55
			15	209.55
17/09/2025	18:00:34.070	1		209.50
			1	209.50
			1	209.50
17/09/2025	17:59:00.962	24		209.25
			24	209.25
			24	209.25
17/09/2025	17:57:43.329	6		209.15
			6	209.15
			6	209.15
17/09/2025	17:57:08.798	15		209.20
			15	209.20
			15	209.20
17/09/2025	17:55:42.222	5		209.00
			5	209.00
			5	209.00
17/09/2025	17:55:08.527	3		209.05
			3	209.05
			3	209.05
17/09/2025	17:53:51.017	112		209.00
			112	209.00
			112	209.00
17/09/2025	17:53:43.570	20		208.95
			20	208.95
			20	208.95
17/09/2025	17:51:54.251	3		209.05
			3	209.05
			3	209.05
17/09/2025	17:51:29.147	20		208.95
			20	208.95
			20	208.95
17/09/2025	17:50:48.512	20		209.15
			20	209.15
			20	209.15
17/09/2025	17:49:18.236	1		209.20
			1	209.20
			1	209.20
17/09/2025	17:48:26.364	100		209.05
			100	209.05
			100	209.05
17/09/2025	17:48:02.818	3		209.05
			3	209.05
			3	209.05
17/09/2025	17:47:13.955	15		209.00
			15	209.00
			15	209.00
17/09/2025	17:46:26.910	50		209.05
			50	209.05
			50	209.05
17/09/2025	17:45:23.845	10		209.00
			10	209.00
			10	209.00
17/09/2025	17:44:45.984	1		209.00
			1	209.00
			1	209.00
17/09/2025	17:43:23.261	23		209.05
			23	209.05
			23	209.05
17/09/2025	17:43:16.556	25		209.05
			25	209.05
			25	209.05
17/09/2025	17:43:13.766	39		209.05
			39	209.05
			39	209.05
17/09/2025	17:43:00.923	20		209.00
			20	209.00
			20	209.00
17/09/2025	17:42:07.790	100		209.00
			100	209.00
			100	209.00
17/09/2025	17:41:56.056	5		209.10
			5	209.10
			5	209.10
17/09/2025	17:41:29.926	3		209.00
			3	209.00
			3	209.00
17/09/2025	17:41:20.527	10		209.10
			10	209.10
			10	209.10
17/09/2025	17:41:12.916	1		209.10
			1	209.10
			1	209.10
17/09/2025	17:41:01.444	6		209.05
			6	209.05
			6	209.05
17/09/2025	17:40:55.913	1		209.15
			1	209.15
			1	209.15
17/09/2025	17:40:10.507	20		209.00
			20	209.00
			20	209.00
17/09/2025	17:39:49.618	60		208.95
			60	208.95
			60	208.95
17/09/2025	17:39:14.299	43		209.05
			43	209.05
			43	209.05
17/09/2025	17:38:47.659	200		209.10
			20	209.10
			180	209.10
			200	209.10
17/09/2025	17:38:41.149	4		209.20
			4	209.20
			4	209.20
17/09/2025	17:36:47.826	10		209.25
			10	209.25
			10	209.25
17/09/2025	17:36:18.875	25		209.15
			25	209.15
			25	209.15
17/09/2025	17:35:29.159	14		209.25
			14	209.25
			14	209.25
17/09/2025	17:34:37.445	40		209.15
			40	209.15
			40	209.15
17/09/2025	17:34:20.703	4		209.15
			4	209.15
			4	209.15
17/09/2025	17:33:30.265	1		209.25
			1	209.25
			1	209.25
17/09/2025	17:32:23.453	3		209.05
			3	209.05
			3	209.05
17/09/2025	17:31:11.843	5		209.15
			5	209.15
			5	209.15
17/09/2025	17:30:53.001	10		209.10
			10	209.10
			10	209.10
17/09/2025	17:30:24.365	5		209.15
			5	209.15
			5	209.15
17/09/2025	17:29:52.094	10		209.10
			10	209.10
			10	209.10
17/09/2025	17:29:36.055	20		209.15
			20	209.15
			20	209.15
17/09/2025	17:28:48.201	80		209.05
			80	209.05
			80	209.05
17/09/2025	17:28:13.425	4		209.05
			4	209.05
			4	209.05
17/09/2025	17:27:54.010	70		209.05
			70	209.05
			70	209.05
17/09/2025	17:27:15.952	3		209.10
			3	209.10
			3	209.10
17/09/2025	17:27:12.143	15		209.05
			15	209.05
			15	209.05
17/09/2025	17:27:10.874	6		209.10
			6	209.10
			6	209.10
17/09/2025	17:26:42.837	3		209.20
			3	209.20
			3	209.20
17/09/2025	17:26:15.592	60		209.00
			60	209.00
			60	209.00
17/09/2025	17:26:07.450	10		208.95
			10	208.95
			10	208.95
17/09/2025	17:26:05.152	10		209.00
			10	209.00
			10	209.00
17/09/2025	17:25:56.999	30		209.00
			30	209.00
			30	209.00
17/09/2025	17:25:44.739	964		208.95
			18	208.95
			4	208.95
			20	208.95
			670	208.95
			25	208.95
			200	208.95
			964	208.95
			27	208.95
17/09/2025	17:25:44.563	52		209.00
			7	209.00
			5	209.00
			52	209.00
			40	209.00
17/09/2025	17:25:37.446	5		209.05
			5	209.05
			5	209.05
17/09/2025	17:25:31.744	20		209.05
			2	209.05
			20	209.05
			5	209.05
			3	209.05
			10	209.05
17/09/2025	17:25:31.647	42		209.05
			5	209.05
			42	209.05
			10	209.05
			27	209.05
17/09/2025	17:24:54.768	5		209.15
			5	209.15
			5	209.15
17/09/2025	17:24:30.580	11		209.30
			11	209.30
			11	209.30
17/09/2025	17:24:07.596	2		209.20
			2	209.20
			2	209.20
17/09/2025	17:23:39.344	404		209.30
			5	209.30
			100	209.30
			26	209.30
			404	209.30
			15	209.30
			8	209.30
			50	209.30
			200	209.30
17/09/2025	17:23:05.602	100		209.55
			100	209.55
			100	209.55
17/09/2025	17:20:19.104	7		209.70
			7	209.70
			7	209.70
17/09/2025	17:17:24.255	50		210.05
			50	210.05
			50	210.05
17/09/2025	17:17:00.811	3		210.05
			3	210.05
			3	210.05
17/09/2025	17:16:38.531	12		210.00
			12	210.00
			12	210.00
17/09/2025	17:13:26.408	5		210.00
			5	210.00
			5	210.00
17/09/2025	17:13:17.209	59		209.90
			59	209.90
			59	209.90
17/09/2025	17:12:15.543	4		209.75
			4	209.75
			4	209.75
17/09/2025	17:12:11.914	40		209.80
			40	209.80
			40	209.80
17/09/2025	17:11:13.922	60		209.65
			60	209.65
			60	209.65
17/09/2025	17:11:09.899	60		209.60
			60	209.60
			60	209.60
17/09/2025	17:11:08.836	1		209.60
			1	209.60
			1	209.60
17/09/2025	17:10:46.595	27		209.45
			27	209.45
			27	209.45
17/09/2025	17:10:46.476	354		209.45
			300	209.45
			8	209.45
			354	209.45
			6	209.45
			25	209.45
			15	209.45
17/09/2025	17:10:17.935	4		209.75
			4	209.75
			4	209.75
17/09/2025	17:09:19.117	178		209.80
			178	209.80
			178	209.80
17/09/2025	17:07:36.376	19		209.80
			19	209.80
			19	209.80
17/09/2025	17:07:05.696	20		210.00
			20	210.00
			20	210.00
17/09/2025	17:06:58.435	15		210.00
			15	210.00
			15	210.00
17/09/2025	17:06:23.586	9		210.10
			9	210.10
			9	210.10
17/09/2025	17:06:23.530	12		210.05
			12	210.05
			12	210.05
17/09/2025	17:05:01.078	2		210.50
			2	210.50
			2	210.50
17/09/2025	17:03:11.103	8		210.35
			8	210.35
			8	210.35
17/09/2025	17:02:44.216	25		210.40
			25	210.40
			25	210.40
17/09/2025	17:02:14.642	2		210.35
			2	210.35
			2	210.35
17/09/2025	17:01:27.325	3		210.45
			3	210.45
			3	210.45
17/09/2025	17:01:01.510	20		210.40
			20	210.40
			20	210.40
17/09/2025	17:00:55.082	23		210.40
			23	210.40
			23	210.40
17/09/2025	16:59:35.999	28		210.40
			28	210.40
			28	210.40
17/09/2025	16:59:27.688	3		210.40
			3	210.40
			3	210.40
17/09/2025	16:57:01.380	4		210.15
			4	210.15
			4	210.15
17/09/2025	16:56:38.650	1		210.25
			1	210.25
			1	210.25
17/09/2025	16:56:27.076	1		210.20
			1	210.20
			1	210.20
17/09/2025	16:56:10.058	195		210.25
			195	210.25
			195	210.25
17/09/2025	16:55:41.902	42		210.35
			42	210.35
			42	210.35
17/09/2025	16:54:52.128	1		210.40
			1	210.40
			1	210.40
17/09/2025	16:54:16.036	5		210.45
			5	210.45
			5	210.45
17/09/2025	16:53:39.367	4		210.40
			4	210.40
			4	210.40
17/09/2025	16:53:21.239	10		210.40
			10	210.40
			10	210.40
17/09/2025	16:53:10.304	2		210.35
			2	210.35
			2	210.35
17/09/2025	16:52:05.478	29		210.30
			29	210.30
			29	210.30
17/09/2025	16:51:54.390	50		210.20
			50	210.20
			50	210.20
17/09/2025	16:51:09.652	23		210.20
			23	210.20
			23	210.20
17/09/2025	16:50:38.345	3		210.30
			3	210.30
			3	210.30
17/09/2025	16:50:33.012	50		210.25
			50	210.25
			50	210.25
17/09/2025	16:50:25.080	5		210.30
			5	210.30
			5	210.30
17/09/2025	16:48:38.755	1		210.45
			1	210.45
			1	210.45
17/09/2025	16:48:07.910	500		210.30
			500	210.30
			500	210.30
17/09/2025	16:47:08.089	2		210.25
			2	210.25
			2	210.25
17/09/2025	16:45:25.683	150		210.45
			150	210.45
			150	210.45
17/09/2025	16:44:35.390	15		210.45
			15	210.45
			15	210.45
17/09/2025	16:44:33.963	48		210.50
			48	210.50
			48	210.50
17/09/2025	16:43:54.010	8		210.30
			8	210.30
			8	210.30
17/09/2025	16:42:29.601	2		210.35
			2	210.35
			2	210.35
17/09/2025	16:42:20.518	3		210.40
			3	210.40
			3	210.40
17/09/2025	16:41:02.979	610		210.55
			610	210.55
			610	210.55
17/09/2025	16:38:41.111	100		210.45
			100	210.45
			100	210.45
17/09/2025	16:38:33.774	250		210.45
			250	210.45
			250	210.45
17/09/2025	16:38:18.496	30		210.40
			30	210.40
			30	210.40
17/09/2025	16:37:43.953	9		210.25
			9	210.25
			9	210.25
17/09/2025	16:36:38.235	12		210.30
			12	210.30
			12	210.30
17/09/2025	16:35:46.323	50		210.35
			50	210.35
			50	210.35
17/09/2025	16:35:31.198	718		210.25
			718	210.25
			718	210.25
17/09/2025	16:32:23.546	1		210.30
			1	210.30
			1	210.30
17/09/2025	16:32:01.247	40		210.20
			40	210.20
			40	210.20
17/09/2025	16:31:24.797	70		210.00
			70	210.00
			70	210.00
17/09/2025	16:30:27.635	100		209.65
			100	209.65
			100	209.65
17/09/2025	16:29:12.142	1		209.80
			1	209.80
			1	209.80
17/09/2025	16:28:15.308	5		209.70
			5	209.70
			5	209.70
17/09/2025	16:28:10.267	10		209.70
			10	209.70
			10	209.70
17/09/2025	16:27:35.201	300		209.60
			300	209.60
			300	209.60
17/09/2025	16:27:35.064	26		209.60
			10	209.60
			26	209.60
			1	209.60
			10	209.60
			5	209.60
17/09/2025	16:27:28.343	1		209.75
			1	209.75
			1	209.75
17/09/2025	16:27:27.673	1		209.70
			1	209.70
			1	209.70
17/09/2025	16:27:23.066	25		209.70
			25	209.70
			25	209.70
17/09/2025	16:26:37.876	14		209.75
			14	209.75
			14	209.75
17/09/2025	16:26:37.818	25		209.75
			25	209.75
			25	209.75
17/09/2025	16:26:13.529	219		209.85
			200	209.85
			219	209.85
			19	209.85
17/09/2025	16:26:13.447	15		209.85
			5	209.85
			15	209.85
			10	209.85
17/09/2025	16:26:08.242	20		210.00
			20	210.00
			20	210.00
17/09/2025	16:24:01.226	1 449		210.00
			7	210.00
			50	210.00
			10	210.00
			10	210.00
			10	210.00
			10	210.00
			15	210.00
			20	210.00
			18	210.00
			25	210.00
			10	210.00
			100	210.00
			20	210.00
			40	210.00
			8	210.00
			4	210.00
			60	210.00
			43	210.00
			19	210.00
			4	210.00
			16	210.00
			17	210.00
			2	210.00
			12	210.00
			60	210.00
			25	210.00
			22	210.00
			15	210.00
			1 336	210.00
			20	210.00
			20	210.00
			8	210.00
			20	210.00
			91	210.00
			12	210.00
			14	210.00
			10	210.00
			3	210.00
			100	210.00
			4	210.00
			10	210.00
			4	210.00
			131	210.00
			7	210.00
			55	210.00
			8	210.00
			40	210.00
			100	210.00
			25	210.00
			10	210.00
			3	210.00
			7	210.00
			75	210.00
			30	210.00
			66	210.00
			7	210.00
			30	210.00
17/09/2025	16:24:00.963	50		210.00
			25	210.00
			50	210.00
			3	210.00
			17	210.00
			5	210.00
17/09/2025	16:23:48.873	180		210.10
			180	210.10
			80	210.10
			100	210.10
17/09/2025	16:23:48.778	600		210.10
			600	210.10
			600	210.10
17/09/2025	16:23:28.686	5		210.15
			5	210.15
			5	210.15
17/09/2025	16:23:28.639	80		210.15
			80	210.15
			80	210.15
17/09/2025	16:22:42.853	6		210.30
			6	210.30
			6	210.30
17/09/2025	16:22:37.061	29		210.25
			10	210.25
			29	210.25
			19	210.25
17/09/2025	16:22:37.003	53		210.25
			28	210.25
			53	210.25
			25	210.25
17/09/2025	16:22:32.286	1		210.40
			1	210.40
			1	210.40
17/09/2025	16:22:22.967	5		210.45
			5	210.45
			5	210.45
17/09/2025	16:22:22.018	3		210.40
			3	210.40
			3	210.40
17/09/2025	16:22:15.439	80		210.35
			80	210.35
			80	210.35
17/09/2025	16:22:14.912	20		210.35
			20	210.35
			20	210.35
17/09/2025	16:21:52.321	1		210.55
			1	210.55
			1	210.55
17/09/2025	16:21:13.894	68		210.45
			68	210.45
			68	210.45
17/09/2025	16:21:06.411	15		210.45
			15	210.45
			15	210.45
17/09/2025	16:21:02.236	100		210.35
			100	210.35
			100	210.35
17/09/2025	16:20:05.833	50		210.45
			50	210.45
			50	210.45
17/09/2025	16:19:25.760	117		210.40
			10	210.40
			117	210.40
			29	210.40
			20	210.40
			5	210.40
			20	210.40
			3	210.40
			30	210.40
17/09/2025	16:19:16.081	260		210.50
			51	210.50
			70	210.50
			180	210.50
			209	210.50
			10	210.50
17/09/2025	16:19:15.994	10		210.50
			10	210.50
			10	210.50
17/09/2025	16:18:58.994	2		210.55
			2	210.55
			2	210.55
17/09/2025	16:18:28.671	11		210.55
			11	210.55
			11	210.55
17/09/2025	16:18:13.732	46		210.55
			6	210.55
			1	210.55
			40	210.55
			45	210.55
17/09/2025	16:18:13.627	35		210.55
			31	210.55
			35	210.55
			4	210.55
17/09/2025	16:18:13.569	290		210.60
			290	210.60
			290	210.60
17/09/2025	16:17:06.404	35		210.80
			35	210.80
			35	210.80
17/09/2025	16:16:48.519	42		210.65
			32	210.65
			10	210.65
			42	210.65
17/09/2025	16:15:59.145	1		210.80
			1	210.80
			1	210.80
17/09/2025	16:15:58.487	10		210.85
			10	210.85
			10	210.85
17/09/2025	16:15:23.320	13		210.90
			13	210.90
			13	210.90
17/09/2025	16:14:36.176	10		210.90
			10	210.90
			10	210.90
17/09/2025	16:14:21.747	1		210.90
			1	210.90
			1	210.90
17/09/2025	16:14:08.731	2		210.80
			2	210.80
			2	210.80
17/09/2025	16:14:06.611	23		210.85
			23	210.85
			23	210.85

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: 1 898.00
Ask: 1 899.00
Volume: 63 518
-1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 19:56:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice