Tradegate Exchange

Alphabet Inc. Class A

1750

1488

138.20

Date	Time	Volume	Order Volume	Price
30/04/2025	18:57:41.537	9		138.20
			9	138.20
			9	138.20
30/04/2025	18:57:37.428	8		138.18
			8	138.18
			8	138.18
30/04/2025	18:55:28.008	9		138.20
			9	138.20
			9	138.20
30/04/2025	18:54:29.938	4		138.30
			4	138.30
			4	138.30
30/04/2025	18:54:29.615	15		138.30
			15	138.30
			15	138.30
30/04/2025	18:54:09.281	88		138.28
			88	138.28
			88	138.28
30/04/2025	18:53:46.133	4		138.30
			4	138.30
			4	138.30
30/04/2025	18:53:44.337	10		138.30
			10	138.30
			10	138.30
30/04/2025	18:53:38.573	30		138.30
			30	138.30
			30	138.30
30/04/2025	18:52:24.183	40		138.34
			40	138.34
			40	138.34
30/04/2025	18:51:29.085	8		138.24
			8	138.24
			8	138.24
30/04/2025	18:51:03.643	3		138.36
			3	138.36
			3	138.36
30/04/2025	18:50:38.235	160		138.20
			160	138.20
			160	138.20
30/04/2025	18:50:30.927	31		138.14
			31	138.14
			31	138.14
30/04/2025	18:49:56.414	8		138.18
			8	138.18
			8	138.18
30/04/2025	18:49:40.417	4		138.16
			4	138.16
			4	138.16
30/04/2025	18:47:48.338	333		138.20
			333	138.20
			333	138.20
30/04/2025	18:47:14.856	69		138.24
			69	138.24
			69	138.24
30/04/2025	18:46:46.820	2		138.30
			2	138.30
			2	138.30
30/04/2025	18:46:14.853	6		138.20
			6	138.20
			6	138.20
30/04/2025	18:45:55.970	3		138.20
			3	138.20
			3	138.20
30/04/2025	18:45:41.376	144		138.34
			144	138.34
			144	138.34
30/04/2025	18:45:31.461	270		138.22
			270	138.22
			270	138.22
30/04/2025	18:45:02.523	1		138.32
			1	138.32
			1	138.32
30/04/2025	18:44:09.071	5		138.38
			5	138.38
			5	138.38
30/04/2025	18:43:18.587	20		138.32
			20	138.32
			20	138.32
30/04/2025	18:42:56.976	3		138.46
			3	138.46
			3	138.46
30/04/2025	18:42:18.939	100		138.46
			100	138.46
			100	138.46
30/04/2025	18:41:53.310	3		138.42
			3	138.42
			3	138.42
30/04/2025	18:41:18.167	1		138.44
			1	138.44
			1	138.44
30/04/2025	18:40:40.131	1		138.46
			1	138.46
			1	138.46
30/04/2025	18:40:33.327	300		138.38
			300	138.38
			300	138.38
30/04/2025	18:38:58.865	300		138.34
			300	138.34
			300	138.34
30/04/2025	18:38:57.981	1		138.34
			1	138.34
			1	138.34
30/04/2025	18:38:41.594	10		138.40
			10	138.40
			10	138.40
30/04/2025	18:38:38.278	4		138.24
			4	138.24
			4	138.24
30/04/2025	18:38:29.291	4		138.36
			4	138.36
			4	138.36
30/04/2025	18:35:57.242	5		138.08
			5	138.08
			5	138.08
30/04/2025	18:35:18.597	5		138.04
			5	138.04
			5	138.04
30/04/2025	18:34:14.462	4		138.04
			4	138.04
			4	138.04
30/04/2025	18:32:25.063	8		138.10
			8	138.10
			8	138.10
30/04/2025	18:31:59.285	7		138.18
			7	138.18
			7	138.18
30/04/2025	18:29:38.765	4		138.26
			4	138.26
			4	138.26
30/04/2025	18:28:14.530	3		138.16
			3	138.16
			3	138.16
30/04/2025	18:27:46.446	1		138.26
			1	138.26
			1	138.26
30/04/2025	18:26:46.493	1		138.26
			1	138.26
			1	138.26
30/04/2025	18:26:23.607	50		138.14
			50	138.14
			50	138.14
30/04/2025	18:24:41.755	10		138.22
			10	138.22
			10	138.22
30/04/2025	18:24:21.939	1		138.30
			1	138.30
			1	138.30
30/04/2025	18:21:39.074	5		138.36
			5	138.36
			5	138.36
30/04/2025	18:20:48.996	20		138.24
			20	138.24
			20	138.24
30/04/2025	18:19:54.236	4		138.48
			4	138.48
			4	138.48
30/04/2025	18:17:43.372	20		138.56
			20	138.56
			20	138.56
30/04/2025	18:17:27.180	10		138.56
			10	138.56
			10	138.56
30/04/2025	18:17:02.071	50		138.42
			50	138.42
			50	138.42
30/04/2025	18:17:00.085	4		138.28
			4	138.28
			4	138.28
30/04/2025	18:15:41.667	20		138.54
			20	138.54
			20	138.54
30/04/2025	18:13:52.763	100		138.30
			100	138.30
			100	138.30
30/04/2025	18:13:19.341	4		138.46
			4	138.46
			4	138.46
30/04/2025	18:11:48.651	50		138.38
			50	138.38
			50	138.38
30/04/2025	18:10:31.293	200		138.30
			200	138.30
			200	138.30
30/04/2025	18:09:22.422	23		138.32
			23	138.32
			23	138.32
30/04/2025	18:08:58.421	2		138.40
			2	138.40
			2	138.40
30/04/2025	18:08:48.972	140		138.44
			140	138.44
			140	138.44
30/04/2025	18:08:30.799	6		138.46
			6	138.46
			6	138.46
30/04/2025	18:07:54.586	21		138.34
			21	138.34
			21	138.34
30/04/2025	18:07:17.306	12		138.52
			12	138.52
			12	138.52
30/04/2025	18:06:44.221	500		138.42
			500	138.42
			500	138.42
30/04/2025	18:06:38.487	1		138.44
			1	138.44
			1	138.44
30/04/2025	18:06:27.034	3		138.40
			3	138.40
			3	138.40
30/04/2025	18:06:08.095	3		138.42
			3	138.42
			3	138.42
30/04/2025	18:05:43.798	2		138.44
			2	138.44
			2	138.44
30/04/2025	18:05:22.426	1		138.56
			1	138.56
			1	138.56
30/04/2025	18:04:22.252	28		138.54
			28	138.54
			28	138.54
30/04/2025	18:03:08.158	11		138.56
			11	138.56
			11	138.56
30/04/2025	18:02:32.696	10		138.36
			10	138.36
			10	138.36
30/04/2025	18:00:51.148	20		138.50
			20	138.50
			20	138.50
30/04/2025	18:00:25.623	20		138.62
			20	138.62
			20	138.62
30/04/2025	18:00:03.708	20		138.60
			20	138.60
			20	138.60
30/04/2025	17:59:20.598	28		138.66
			28	138.66
			28	138.66
30/04/2025	17:58:19.050	1		138.40
			1	138.40
			1	138.40
30/04/2025	17:57:21.668	18		138.68
			18	138.68
			18	138.68
30/04/2025	17:55:16.130	5		138.64
			5	138.64
			5	138.64
30/04/2025	17:54:57.901	10		138.66
			10	138.66
			10	138.66
30/04/2025	17:54:06.076	1		138.48
			1	138.48
			1	138.48
30/04/2025	17:54:01.055	1		138.36
			1	138.36
			1	138.36
30/04/2025	17:53:08.187	10		138.46
			10	138.46
			10	138.46
30/04/2025	17:53:00.941	50		138.50
			50	138.50
			50	138.50
30/04/2025	17:52:29.253	7		138.46
			7	138.46
			7	138.46
30/04/2025	17:51:29.619	15		138.70
			15	138.70
			15	138.70
30/04/2025	17:50:58.453	4		138.82
			4	138.82
			4	138.82
30/04/2025	17:50:53.788	11		138.82
			11	138.82
			11	138.82
30/04/2025	17:50:32.945	11		138.76
			11	138.76
			11	138.76
30/04/2025	17:49:59.134	430		138.80
			430	138.80
			430	138.80
30/04/2025	17:49:52.489	3		138.82
			3	138.82
			3	138.82
30/04/2025	17:48:56.112	5		138.72
			5	138.72
			5	138.72
30/04/2025	17:48:12.109	5		138.74
			5	138.74
			5	138.74
30/04/2025	17:47:16.984	36		138.72
			36	138.72
			36	138.72
30/04/2025	17:46:52.919	8		138.78
			8	138.78
			8	138.78
30/04/2025	17:46:27.381	43		138.70
			43	138.70
			43	138.70
30/04/2025	17:46:17.368	6		138.78
			6	138.78
			6	138.78
30/04/2025	17:45:18.689	35		138.66
			35	138.66
			35	138.66
30/04/2025	17:45:05.772	7		138.70
			7	138.70
			7	138.70
30/04/2025	17:42:42.053	10		138.54
			10	138.54
			10	138.54
30/04/2025	17:42:22.829	1		138.52
			1	138.52
			1	138.52
30/04/2025	17:42:03.320	47		138.50
			47	138.50
			47	138.50
30/04/2025	17:41:49.602	76		138.60
			76	138.60
			76	138.60
30/04/2025	17:41:44.132	3		138.66
			3	138.66
			3	138.66
30/04/2025	17:40:03.401	3		138.58
			3	138.58
			3	138.58
30/04/2025	17:39:24.731	8		138.54
			8	138.54
			8	138.54
30/04/2025	17:38:35.225	1		138.56
			1	138.56
			1	138.56
30/04/2025	17:38:32.591	150		138.58
			150	138.58
			150	138.58
30/04/2025	17:37:52.491	1		138.60
			1	138.60
			1	138.60
30/04/2025	17:37:41.263	122		138.62
			122	138.62
			122	138.62
30/04/2025	17:36:04.632	11		138.86
			11	138.86
			11	138.86
30/04/2025	17:35:50.549	80		138.72
			80	138.72
			80	138.72
30/04/2025	17:34:20.165	20		138.76
			20	138.76
			20	138.76
30/04/2025	17:33:22.921	150		138.64
			150	138.64
			150	138.64
30/04/2025	17:32:41.315	1		138.80
			1	138.80
			1	138.80
30/04/2025	17:32:34.677	1		139.00
			1	139.00
			1	139.00
30/04/2025	17:32:32.193	91		139.00
			91	139.00
			91	139.00
30/04/2025	17:30:41.656	11		138.82
			11	138.82
			11	138.82
30/04/2025	17:30:04.058	35		138.74
			35	138.74
			35	138.74
30/04/2025	17:30:00.404	1		138.72
			1	138.72
			1	138.72
30/04/2025	17:29:58.837	48		138.78
			48	138.78
			48	138.78
30/04/2025	17:29:55.116	59		138.86
			59	138.86
			59	138.86
30/04/2025	17:29:47.710	55		138.86
			55	138.86
			55	138.86
30/04/2025	17:29:09.553	18		138.90
			18	138.90
			18	138.90
30/04/2025	17:28:52.764	4		138.82
			4	138.82
			4	138.82
30/04/2025	17:28:29.871	39		138.80
			39	138.80
			39	138.80
30/04/2025	17:28:19.140	75		138.74
			75	138.74
			75	138.74
30/04/2025	17:28:06.520	25		138.54
			25	138.54
			25	138.54
30/04/2025	17:27:55.720	15		138.60
			15	138.60
			15	138.60
30/04/2025	17:27:36.164	5		138.42
			5	138.42
			5	138.42
30/04/2025	17:27:02.833	20		138.46
			20	138.46
			20	138.46
30/04/2025	17:26:50.078	11		138.44
			11	138.44
			11	138.44
30/04/2025	17:26:49.172	100		138.44
			100	138.44
			100	138.44
30/04/2025	17:26:22.561	15		138.58
			15	138.58
			15	138.58
30/04/2025	17:26:15.479	20		138.58
			20	138.58
			20	138.58
30/04/2025	17:25:23.577	10		138.52
			10	138.52
			10	138.52
30/04/2025	17:24:58.382	7		138.60
			7	138.60
			7	138.60
30/04/2025	17:24:55.353	14		138.62
			14	138.62
			14	138.62
30/04/2025	17:24:41.237	16		138.60
			13	138.60
			16	138.60
			3	138.60
30/04/2025	17:24:39.686	3		138.68
			3	138.68
			3	138.68
30/04/2025	17:24:37.653	62		138.68
			62	138.68
			62	138.68
30/04/2025	17:24:34.234	9		138.70
			9	138.70
			9	138.70
30/04/2025	17:24:30.726	100		138.74
			100	138.74
			100	138.74
30/04/2025	17:24:03.491	18		138.82
			18	138.82
			18	138.82
30/04/2025	17:24:03.089	50		138.90
			50	138.90
			50	138.90
30/04/2025	17:23:53.456	50		138.86
			50	138.86
			50	138.86
30/04/2025	17:23:23.773	3		138.86
			3	138.86
			3	138.86
30/04/2025	17:23:08.909	40		138.82
			40	138.82
			40	138.82
30/04/2025	17:22:58.030	5		138.84
			5	138.84
			5	138.84
30/04/2025	17:22:46.463	20		138.82
			20	138.82
			20	138.82
30/04/2025	17:22:44.488	4		138.78
			4	138.78
			4	138.78
30/04/2025	17:22:28.930	3		138.80
			3	138.80
			3	138.80
30/04/2025	17:22:14.829	100		138.78
			100	138.78
			100	138.78
30/04/2025	17:21:42.985	9		138.82
			9	138.82
			9	138.82
30/04/2025	17:21:32.718	10		138.88
			10	138.88
			10	138.88
30/04/2025	17:20:39.527	30		138.66
			30	138.66
			30	138.66
30/04/2025	17:20:31.846	700		138.72
			700	138.72
			700	138.72
30/04/2025	17:20:29.200	7		138.64
			7	138.64
			7	138.64
30/04/2025	17:20:20.624	48		138.72
			48	138.72
			48	138.72
30/04/2025	17:20:10.271	51		138.70
			51	138.70
			51	138.70
30/04/2025	17:20:03.338	48		138.66
			48	138.66
			48	138.66
30/04/2025	17:19:38.711	10		138.62
			10	138.62
			10	138.62
30/04/2025	17:19:38.414	9		138.62
			9	138.62
			9	138.62
30/04/2025	17:19:23.915	1		138.64
			1	138.64
			1	138.64
30/04/2025	17:19:21.950	10		138.64
			10	138.64
			10	138.64
30/04/2025	17:19:08.324	700		138.64
			700	138.64
			700	138.64
30/04/2025	17:19:05.548	90		138.60
			90	138.60
			90	138.60
30/04/2025	17:18:55.662	20		138.64
			20	138.64
			20	138.64
30/04/2025	17:18:35.605	10		138.62
			10	138.62
			10	138.62
30/04/2025	17:18:31.695	10		138.62
			10	138.62
			10	138.62
30/04/2025	17:18:28.793	10		138.62
			10	138.62
			10	138.62
30/04/2025	17:17:16.306	7		138.44
			7	138.44
			7	138.44
30/04/2025	17:16:57.009	65		138.44
			65	138.44
			65	138.44
30/04/2025	17:16:54.077	4		138.44
			4	138.44
			4	138.44
30/04/2025	17:16:46.507	1 000		138.46
			1 000	138.46
			1 000	138.46
30/04/2025	17:16:28.555	39		138.42
			39	138.42
			39	138.42
30/04/2025	17:16:15.995	20		138.40
			20	138.40
			20	138.40
30/04/2025	17:16:13.946	72		138.40
			72	138.40
			72	138.40
30/04/2025	17:16:08.422	4		138.48
			4	138.48
			4	138.48
30/04/2025	17:15:26.736	3		138.52
			3	138.52
			3	138.52
30/04/2025	17:15:10.152	86		138.46
			86	138.46
			86	138.46
30/04/2025	17:15:09.147	8		138.48
			8	138.48
			8	138.48
30/04/2025	17:15:05.028	100		138.48
			100	138.48
			100	138.48
30/04/2025	17:15:04.718	2		138.52
			2	138.52
			2	138.52
30/04/2025	17:14:40.980	7		138.56
			7	138.56
			7	138.56
30/04/2025	17:13:30.322	100		138.54
			100	138.54
			100	138.54
30/04/2025	17:12:09.853	3		138.38
			3	138.38
			3	138.38
30/04/2025	17:11:51.407	150		138.48
			150	138.48
			150	138.48
30/04/2025	17:11:47.737	1		138.48
			1	138.48
			1	138.48
30/04/2025	17:11:30.156	4		138.56
			4	138.56
			4	138.56
30/04/2025	17:11:13.393	1		138.60
			1	138.60
			1	138.60
30/04/2025	17:10:49.543	80		138.50
			80	138.50
			80	138.50
30/04/2025	17:10:32.985	500		138.44
			500	138.44
			500	138.44
30/04/2025	17:10:21.784	3		138.44
			3	138.44
			3	138.44
30/04/2025	17:09:07.091	216		138.40
			216	138.40
			216	138.40
30/04/2025	17:08:36.990	20		138.36
			20	138.36
			20	138.36
30/04/2025	17:08:08.412	5		138.26
			5	138.26
			5	138.26
30/04/2025	17:08:06.821	10		138.32
			10	138.32
			10	138.32
30/04/2025	17:08:06.612	100		138.34
			100	138.34
			100	138.34
30/04/2025	17:08:01.764	50		138.36
			50	138.36
			50	138.36
30/04/2025	17:07:59.450	64		138.34
			64	138.34
			64	138.34
30/04/2025	17:07:37.506	150		138.42
			150	138.42
			150	138.42
30/04/2025	17:07:30.391	75		138.40
			75	138.40
			75	138.40
30/04/2025	17:07:17.417	40		138.44
			40	138.44
			40	138.44
30/04/2025	17:07:00.775	9		138.40
			9	138.40
			9	138.40
30/04/2025	17:05:52.093	100		138.34
			100	138.34
			100	138.34
30/04/2025	17:05:50.687	75		138.34
			75	138.34
			75	138.34
30/04/2025	17:05:44.636	36		138.38
			36	138.38
			36	138.38
30/04/2025	17:05:39.435	2		138.40
			2	138.40
			2	138.40
30/04/2025	17:05:33.076	25		138.36
			25	138.36
			25	138.36
30/04/2025	17:05:32.809	40		138.36
			40	138.36
			40	138.36
30/04/2025	17:05:30.701	499		138.40
			499	138.40
			499	138.40
30/04/2025	17:05:06.397	30		138.40
			30	138.40
			30	138.40
30/04/2025	17:05:06.003	500		138.38
			500	138.38
			500	138.38
30/04/2025	17:04:55.030	20		138.34
			20	138.34
			20	138.34
30/04/2025	17:04:28.556	29		138.28
			29	138.28
			29	138.28
30/04/2025	17:04:15.973	5		138.38
			5	138.38
			5	138.38
30/04/2025	17:03:50.743	20		138.32
			20	138.32
			20	138.32
30/04/2025	17:03:25.903	10		138.38
			10	138.38
			10	138.38
30/04/2025	17:03:16.814	36		138.40
			36	138.40
			36	138.40
30/04/2025	17:03:07.550	40		138.50
			40	138.50
			40	138.50
30/04/2025	17:02:58.851	14		138.48
			14	138.48
			14	138.48
30/04/2025	17:02:49.968	20		138.46
			20	138.46
			20	138.46
30/04/2025	17:02:26.355	600		138.48
			600	138.48
			600	138.48
30/04/2025	17:02:10.567	6		138.54
			6	138.54
			6	138.54
30/04/2025	17:01:45.696	20		138.50
			20	138.50
			20	138.50
30/04/2025	17:01:10.888	40		138.52
			40	138.52
			40	138.52
30/04/2025	17:01:06.313	11		138.48
			11	138.48
			11	138.48
30/04/2025	17:00:34.792	2		138.32
			2	138.32
			2	138.32
30/04/2025	17:00:29.012	39		138.22
			39	138.22
			39	138.22
30/04/2025	17:00:26.325	120		138.24
			120	138.24
			120	138.24
30/04/2025	17:00:20.726	39		138.24
			39	138.24
			39	138.24
30/04/2025	17:00:20.163	400		138.24
			400	138.24
			400	138.24
30/04/2025	17:00:10.163	15		138.20
			15	138.20
			15	138.20
30/04/2025	17:00:05.897	39		138.22
			39	138.22
			39	138.22
30/04/2025	16:59:52.431	13		138.16
			13	138.16
			13	138.16
30/04/2025	16:59:39.758	1		138.28
			1	138.28
			1	138.28
30/04/2025	16:59:38.596	500		138.30
			500	138.30
			500	138.30
30/04/2025	16:58:29.503	500		138.30
			500	138.30
			500	138.30
30/04/2025	16:58:27.393	4		138.36
			4	138.36
			4	138.36
30/04/2025	16:56:50.654	4		138.02
			4	138.02
			4	138.02
30/04/2025	16:56:46.846	5		138.04
			5	138.04
			5	138.04
30/04/2025	16:54:16.288	4		138.32
			4	138.32
			4	138.32
30/04/2025	16:53:53.638	7		138.34
			7	138.34
			7	138.34
30/04/2025	16:53:09.556	5		138.22
			5	138.22
			5	138.22
30/04/2025	16:52:52.723	10		138.06
			10	138.06
			10	138.06
30/04/2025	16:52:22.418	67		137.84
			67	137.84
			67	137.84
30/04/2025	16:52:19.029	20		137.90
			20	137.90
			20	137.90
30/04/2025	16:51:24.442	3		137.74
			3	137.74
			3	137.74
30/04/2025	16:51:14.873	39		137.66
			39	137.66
			39	137.66
30/04/2025	16:51:07.887	2		137.64
			2	137.64
			2	137.64
30/04/2025	16:50:53.305	1		137.74
			1	137.74
			1	137.74
30/04/2025	16:50:48.664	23		137.78
			23	137.78
			23	137.78
30/04/2025	16:50:48.077	39		137.76
			39	137.76
			39	137.76
30/04/2025	16:50:45.665	18		137.80
			15	137.80
			3	137.80
			18	137.80
30/04/2025	16:50:43.773	18		137.84
			18	137.84
			18	137.84
30/04/2025	16:50:26.621	15		138.10
			15	138.10
			15	138.10
30/04/2025	16:50:20.619	1		138.08
			1	138.08
			1	138.08
30/04/2025	16:50:04.335	40		138.08
			40	138.08
			40	138.08
30/04/2025	16:49:07.347	2		137.96
			2	137.96
			2	137.96
30/04/2025	16:49:05.135	15		137.94
			15	137.94
			15	137.94
30/04/2025	16:48:13.993	3		137.92
			3	137.92
			3	137.92
30/04/2025	16:48:02.372	7		137.90
			7	137.90
			7	137.90
30/04/2025	16:48:00.866	7		137.92
			7	137.92
			7	137.92
30/04/2025	16:46:55.432	32		137.94
			32	137.94
			32	137.94
30/04/2025	16:46:41.345	500		138.02
			500	138.02
			500	138.02
30/04/2025	16:46:36.426	7		138.04
			7	138.04
			7	138.04
30/04/2025	16:46:16.233	3		138.00
			3	138.00
			3	138.00
30/04/2025	16:46:11.776	25		138.10
			25	138.10
			25	138.10
30/04/2025	16:45:49.846	7		138.10
			7	138.10
			7	138.10
30/04/2025	16:45:25.102	1		138.10
			1	138.10
			1	138.10
30/04/2025	16:45:08.141	10		138.08
			10	138.08
			10	138.08
30/04/2025	16:45:02.333	80		138.16
			80	138.16
			80	138.16
30/04/2025	16:44:48.052	17		138.22
			17	138.22
			17	138.22
30/04/2025	16:43:27.761	55		137.88
			55	137.88
			55	137.88
30/04/2025	16:43:12.229	1 484		137.88
			1 484	137.88
			1 484	137.88
30/04/2025	16:43:12.027	39		137.86
			39	137.86
			39	137.86
30/04/2025	16:43:01.706	700		137.88
			700	137.88
			700	137.88
30/04/2025	16:42:43.785	1		137.76
			1	137.76
			1	137.76
30/04/2025	16:41:41.894	3		137.74
			3	137.74
			3	137.74
30/04/2025	16:41:39.453	37		137.78
			37	137.78
			37	137.78
30/04/2025	16:41:28.908	1		137.76
			1	137.76
			1	137.76
30/04/2025	16:40:24.799	50		137.98
			50	137.98
			50	137.98
30/04/2025	16:39:40.526	1		138.04
			1	138.04
			1	138.04
30/04/2025	16:38:39.258	113		137.82
			113	137.82
			113	137.82
30/04/2025	16:38:23.919	66		137.88
			66	137.88
			66	137.88
30/04/2025	16:38:20.252	7		137.90
			7	137.90
			7	137.90
30/04/2025	16:38:18.999	3		137.88
			3	137.88
			3	137.88
30/04/2025	16:38:02.783	1		137.90
			1	137.90
			1	137.90
30/04/2025	16:38:02.547	20		137.92
			20	137.92
			20	137.92
30/04/2025	16:37:37.103	1		137.94
			1	137.94
			1	137.94
30/04/2025	16:37:24.947	1		137.94
			1	137.94
			1	137.94
30/04/2025	16:37:24.146	3		137.96
			3	137.96
			3	137.96
30/04/2025	16:36:58.701	515		138.00
			500	138.00
			515	138.00
			15	138.00
30/04/2025	16:36:53.560	182		138.02
			182	138.02
			182	138.02
30/04/2025	16:36:34.610	4		138.06
			4	138.06
			4	138.06
30/04/2025	16:36:26.485	4		138.02
			4	138.02
			4	138.02
30/04/2025	16:35:19.069	100		138.08
			100	138.08
			100	138.08
30/04/2025	16:34:46.926	99		138.24
			99	138.24
			99	138.24
30/04/2025	16:34:26.859	5		138.30
			5	138.30
			5	138.30
30/04/2025	16:34:25.243	15		138.30
			15	138.30
			15	138.30
30/04/2025	16:34:04.037	2		138.24
			2	138.24
			2	138.24
30/04/2025	16:33:59.315	4		138.26
			4	138.26
			4	138.26
30/04/2025	16:33:45.967	10		138.30
			10	138.30
			10	138.30
30/04/2025	16:33:21.251	1		138.26
			1	138.26
			1	138.26
30/04/2025	16:33:16.673	1		138.30
			1	138.30
			1	138.30
30/04/2025	16:32:57.368	80		138.22
			80	138.22
			80	138.22
30/04/2025	16:32:50.282	1		138.22
			1	138.22
			1	138.22
30/04/2025	16:32:42.090	12		138.26
			12	138.26
			12	138.26
30/04/2025	16:32:37.642	4		138.28
			4	138.28
			4	138.28
30/04/2025	16:32:23.166	100		138.30
			100	138.30
			100	138.30
30/04/2025	16:32:08.881	5		138.36
			5	138.36
			5	138.36
30/04/2025	16:31:57.011	717		138.32
			717	138.32
			717	138.32
30/04/2025	16:30:58.724	1 500		138.24
			1 500	138.24
			1 500	138.24
30/04/2025	16:30:26.432	26		138.10
			26	138.10
			26	138.10
30/04/2025	16:30:19.502	69		138.16
			69	138.16
			69	138.16
30/04/2025	16:30:11.654	100		138.20
			100	138.20
			100	138.20
30/04/2025	16:30:02.367	3		138.28
			3	138.28
			3	138.28
30/04/2025	16:30:01.617	1		138.26
			1	138.26
			1	138.26
30/04/2025	16:30:00.719	1		138.24
			1	138.24
			1	138.24
30/04/2025	16:29:58.406	1		138.24
			1	138.24
			1	138.24
30/04/2025	16:29:50.809	22		138.24
			22	138.24
			22	138.24
30/04/2025	16:29:40.985	2		138.26
			2	138.26
			2	138.26
30/04/2025	16:29:38.575	38		138.28
			38	138.28
			38	138.28
30/04/2025	16:29:19.421	20		138.34
			20	138.34
			20	138.34
30/04/2025	16:28:43.467	36		138.16
			36	138.16
			36	138.16
30/04/2025	16:28:40.703	6		138.18
			6	138.18
			6	138.18
30/04/2025	16:28:32.259	2		138.26
			2	138.26
			2	138.26
30/04/2025	16:27:51.312	600		138.16
			600	138.16
			600	138.16

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: 1 486.50
Ask: 1 489.50
Volume: 85 862
+2.62%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 18:57:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice