Tradegate Exchange

Amazon.com Inc.

2146

1566

184.72

Date	Time	Volume	Order Volume	Price
12/05/2025	10:37:02.585	127		184.72
			127	184.72
			127	184.72
12/05/2025	10:36:55.009	25		184.70
			25	184.70
			25	184.70
12/05/2025	10:36:54.943	10		184.86
			10	184.86
			10	184.86
12/05/2025	10:36:49.896	33		184.68
			33	184.68
			33	184.68
12/05/2025	10:36:42.328	150		184.70
			150	184.70
			150	184.70
12/05/2025	10:36:36.453	60		184.88
			60	184.88
			60	184.88
12/05/2025	10:36:31.752	11		184.70
			11	184.70
			11	184.70
12/05/2025	10:36:18.255	108		184.78
			108	184.78
			108	184.78
12/05/2025	10:36:11.256	5		184.80
			5	184.80
			5	184.80
12/05/2025	10:36:00.316	15		184.82
			15	184.82
			15	184.82
12/05/2025	10:36:00.063	100		185.00
			100	185.00
			100	185.00
12/05/2025	10:35:57.020	17		184.82
			17	184.82
			17	184.82
12/05/2025	10:35:55.213	1		185.04
			1	185.04
			1	185.04
12/05/2025	10:35:46.787	14		185.18
			14	185.18
			14	185.18
12/05/2025	10:35:44.157	5		185.18
			5	185.18
			5	185.18
12/05/2025	10:35:31.566	10		185.18
			10	185.18
			10	185.18
12/05/2025	10:35:26.746	200		185.18
			200	185.18
			200	185.18
12/05/2025	10:35:24.681	4		185.18
			4	185.18
			4	185.18
12/05/2025	10:35:17.984	1		185.26
			1	185.26
			1	185.26
12/05/2025	10:35:09.355	2		185.38
			2	185.38
			2	185.38
12/05/2025	10:35:06.312	59		185.24
			59	185.24
			59	185.24
12/05/2025	10:35:05.913	1		185.38
			1	185.38
			1	185.38
12/05/2025	10:34:59.882	9		185.38
			9	185.38
			9	185.38
12/05/2025	10:34:57.239	40		185.28
			40	185.28
			40	185.28
12/05/2025	10:34:56.522	30		185.28
			30	185.28
			30	185.28
12/05/2025	10:34:56.401	200		185.28
			200	185.28
			200	185.28
12/05/2025	10:34:55.792	13		185.30
			13	185.30
			13	185.30
12/05/2025	10:34:52.690	10		185.30
			10	185.30
			10	185.30
12/05/2025	10:34:27.486	50		185.30
			50	185.30
			50	185.30
12/05/2025	10:34:18.995	10		185.48
			1	185.48
			9	185.48
			10	185.48
12/05/2025	10:34:04.465	100		185.30
			100	185.30
			100	185.30
12/05/2025	10:33:41.709	5		185.30
			5	185.30
			5	185.30
12/05/2025	10:33:34.559	1		185.08
			1	185.08
			1	185.08
12/05/2025	10:33:29.522	4		185.10
			4	185.10
			4	185.10
12/05/2025	10:33:25.541	11		185.22
			11	185.22
			11	185.22
12/05/2025	10:33:25.101	6		185.22
			6	185.22
			6	185.22
12/05/2025	10:33:20.535	4		185.26
			4	185.26
			4	185.26
12/05/2025	10:33:10.108	2		185.10
			2	185.10
			2	185.10
12/05/2025	10:33:07.886	50		185.10
			50	185.10
			50	185.10
12/05/2025	10:33:03.662	12		185.26
			12	185.26
			12	185.26
12/05/2025	10:33:01.357	1		185.26
			1	185.26
			1	185.26
12/05/2025	10:32:57.029	2		185.14
			2	185.14
			2	185.14
12/05/2025	10:32:52.302	1		185.28
			1	185.28
			1	185.28
12/05/2025	10:32:46.786	30		185.26
			30	185.26
			30	185.26
12/05/2025	10:32:44.920	30		185.02
			30	185.02
			30	185.02
12/05/2025	10:32:40.884	5		185.20
			5	185.20
			5	185.20
12/05/2025	10:32:20.009	100		184.88
			100	184.88
			100	184.88
12/05/2025	10:32:19.909	85		184.88
			85	184.88
			85	184.88
12/05/2025	10:32:17.201	13		185.12
			13	185.12
			13	185.12
12/05/2025	10:31:56.169	10		185.22
			10	185.22
			10	185.22
12/05/2025	10:31:45.688	2		185.08
			2	185.08
			2	185.08
12/05/2025	10:31:38.947	40		184.82
			40	184.82
			40	184.82
12/05/2025	10:31:36.433	4		185.10
			4	185.10
			4	185.10
12/05/2025	10:31:34.346	20		185.12
			20	185.12
			20	185.12
12/05/2025	10:31:26.092	100		185.18
			100	185.18
			100	185.18
12/05/2025	10:30:54.784	10		185.24
			10	185.24
			10	185.24
12/05/2025	10:30:44.155	5		185.22
			5	185.22
			5	185.22
12/05/2025	10:30:44.001	1		185.22
			1	185.22
			1	185.22
12/05/2025	10:30:20.867	1		185.12
			1	185.12
			1	185.12
12/05/2025	10:30:12.054	50		185.22
			50	185.22
			1	185.22
			49	185.22
12/05/2025	10:30:11.805	12		185.20
			12	185.20
			12	185.20
12/05/2025	10:30:09.037	3		185.08
			3	185.08
			3	185.08
12/05/2025	10:29:54.698	20		185.04
			20	185.04
			20	185.04
12/05/2025	10:29:36.509	1		185.14
			1	185.14
			1	185.14
12/05/2025	10:29:18.526	9		185.08
			9	185.08
			9	185.08
12/05/2025	10:29:16.341	33		185.28
			33	185.28
			33	185.28
12/05/2025	10:29:03.168	2		185.32
			2	185.32
			2	185.32
12/05/2025	10:28:52.479	200		185.08
			200	185.08
			200	185.08
12/05/2025	10:28:43.769	5		185.32
			5	185.32
			5	185.32
12/05/2025	10:28:41.531	8		185.32
			8	185.32
			8	185.32
12/05/2025	10:28:37.947	6		185.18
			6	185.18
			6	185.18
12/05/2025	10:28:31.918	100		185.20
			100	185.20
			100	185.20
12/05/2025	10:28:24.161	5		185.20
			5	185.20
			5	185.20
12/05/2025	10:28:12.045	5		185.32
			5	185.32
			5	185.32
12/05/2025	10:28:04.487	10		185.02
			10	185.02
			10	185.02
12/05/2025	10:28:02.911	84		185.32
			84	185.32
			84	185.32
12/05/2025	10:28:02.124	1		184.94
			1	184.94
			1	184.94
12/05/2025	10:27:56.773	115		185.02
			115	185.02
			115	185.02
12/05/2025	10:27:34.038	60		185.02
			60	185.02
			60	185.02
12/05/2025	10:27:27.937	10		185.32
			10	185.32
			10	185.32
12/05/2025	10:27:26.546	137		185.10
			137	185.10
			137	185.10
12/05/2025	10:27:22.031	500		185.10
			500	185.10
			500	185.10
12/05/2025	10:27:20.003	83		185.10
			83	185.10
			83	185.10
12/05/2025	10:27:19.593	25		185.10
			25	185.10
			25	185.10
12/05/2025	10:27:18.241	100		185.00
			100	185.00
			100	185.00
12/05/2025	10:27:17.818	5		185.10
			5	185.10
			5	185.10
12/05/2025	10:27:11.224	20		185.20
			10	185.20
			20	185.20
			10	185.20
12/05/2025	10:27:09.459	27		185.20
			27	185.20
			27	185.20
12/05/2025	10:27:01.015	2		184.94
			2	184.94
			2	184.94
12/05/2025	10:27:00.383	1		185.06
			1	185.06
			1	185.06
12/05/2025	10:26:56.606	150		185.06
			150	185.06
			150	185.06
12/05/2025	10:26:56.517	10		185.22
			10	185.22
			10	185.22
12/05/2025	10:26:55.527	5		185.22
			5	185.22
			5	185.22
12/05/2025	10:26:53.876	9		185.22
			9	185.22
			9	185.22
12/05/2025	10:26:50.382	5		184.92
			5	184.92
			5	184.92
12/05/2025	10:26:44.246	3		184.86
			3	184.86
			3	184.86
12/05/2025	10:26:28.151	3		184.82
			3	184.82
			3	184.82
12/05/2025	10:26:27.292	13		184.82
			13	184.82
			13	184.82
12/05/2025	10:26:20.953	100		184.82
			100	184.82
			100	184.82
12/05/2025	10:26:20.887	2		184.82
			2	184.82
			2	184.82
12/05/2025	10:26:18.439	10		185.36
			10	185.36
			10	185.36
12/05/2025	10:26:05.225	1		185.46
			1	185.46
			1	185.46
12/05/2025	10:26:03.205	5		185.46
			5	185.46
			5	185.46
12/05/2025	10:25:54.815	1		185.42
			1	185.42
			1	185.42
12/05/2025	10:25:52.842	2		185.54
			2	185.54
			2	185.54
12/05/2025	10:25:50.031	10		185.54
			10	185.54
			10	185.54
12/05/2025	10:25:49.285	9		185.42
			9	185.42
			9	185.42
12/05/2025	10:25:46.656	11		185.54
			11	185.54
			11	185.54
12/05/2025	10:25:40.812	10		185.52
			10	185.52
			10	185.52
12/05/2025	10:25:32.296	5		185.72
			5	185.72
			5	185.72
12/05/2025	10:25:31.838	44		185.74
			44	185.74
			44	185.74
12/05/2025	10:25:25.202	2		185.74
			2	185.74
			2	185.74
12/05/2025	10:25:17.758	1		185.54
			1	185.54
			1	185.54
12/05/2025	10:25:13.866	10		185.44
			10	185.44
			10	185.44
12/05/2025	10:25:11.521	12		185.58
			12	185.58
			12	185.58
12/05/2025	10:25:04.198	1		185.56
			1	185.56
			1	185.56
12/05/2025	10:25:02.903	6		185.38
			6	185.38
			6	185.38
12/05/2025	10:25:02.365	30		185.38
			30	185.38
			30	185.38
12/05/2025	10:24:59.930	11		185.56
			11	185.56
			11	185.56
12/05/2025	10:24:46.408	2		185.36
			2	185.36
			2	185.36
12/05/2025	10:24:36.110	20		185.52
			20	185.52
			20	185.52
12/05/2025	10:24:28.474	15		185.40
			15	185.40
			15	185.40
12/05/2025	10:24:24.943	1		185.38
			1	185.38
			1	185.38
12/05/2025	10:24:18.591	50		185.38
			50	185.38
			50	185.38
12/05/2025	10:24:13.029	53		185.56
			53	185.56
			53	185.56
12/05/2025	10:24:10.663	1		185.56
			1	185.56
			1	185.56
12/05/2025	10:23:47.185	273		185.58
			273	185.58
			273	185.58
12/05/2025	10:23:29.299	25		185.74
			25	185.74
			25	185.74
12/05/2025	10:23:13.625	185		185.50
			185	185.50
			185	185.50
12/05/2025	10:23:07.055	3		185.48
			3	185.48
			3	185.48
12/05/2025	10:23:01.093	12		185.32
			12	185.32
			12	185.32
12/05/2025	10:22:52.662	10		185.26
			10	185.26
			10	185.26
12/05/2025	10:22:33.171	10		185.24
			10	185.24
			10	185.24
12/05/2025	10:22:21.693	1		185.48
			1	185.48
			1	185.48
12/05/2025	10:22:19.060	12		185.48
			12	185.48
			2	185.48
			10	185.48
12/05/2025	10:22:17.212	5		185.36
			5	185.36
			5	185.36
12/05/2025	10:22:11.835	3		185.40
			3	185.40
			3	185.40
12/05/2025	10:22:11.632	1		185.40
			1	185.40
			1	185.40
12/05/2025	10:22:01.891	40		185.36
			40	185.36
			40	185.36
12/05/2025	10:21:53.815	11		185.46
			11	185.46
			11	185.46
12/05/2025	10:21:47.226	25		185.48
			25	185.48
			25	185.48
12/05/2025	10:21:20.646	3		185.48
			3	185.48
			3	185.48
12/05/2025	10:21:12.664	1		185.32
			1	185.32
			1	185.32
12/05/2025	10:21:09.397	3		185.44
			3	185.44
			3	185.44
12/05/2025	10:21:07.269	2		185.28
			2	185.28
			2	185.28
12/05/2025	10:21:04.406	6		185.48
			6	185.48
			6	185.48
12/05/2025	10:20:58.898	10		185.44
			10	185.44
			10	185.44
12/05/2025	10:20:58.117	15		185.44
			15	185.44
			15	185.44
12/05/2025	10:20:47.308	9		185.46
			9	185.46
			9	185.46
12/05/2025	10:20:46.082	13		185.34
			13	185.34
			13	185.34
12/05/2025	10:20:35.234	14		185.32
			14	185.32
			14	185.32
12/05/2025	10:20:32.141	15		185.56
			15	185.56
			15	185.56
12/05/2025	10:20:31.785	30		185.28
			30	185.28
			30	185.28
12/05/2025	10:20:30.013	502		185.62
			474	185.62
			25	185.62
			1	185.62
			3	185.62
			500	185.62
			1	185.62
12/05/2025	10:19:48.336	3		185.62
			3	185.62
			3	185.62
12/05/2025	10:19:42.568	500		185.64
			500	185.64
			500	185.64
12/05/2025	10:19:35.742	60		185.44
			60	185.44
			60	185.44
12/05/2025	10:19:31.499	100		185.36
			100	185.36
			100	185.36
12/05/2025	10:19:25.376	54		185.48
			54	185.48
			54	185.48
12/05/2025	10:19:21.265	3		185.46
			3	185.46
			3	185.46
12/05/2025	10:19:18.180	20		185.46
			20	185.46
			20	185.46
12/05/2025	10:19:18.098	10		185.30
			10	185.30
			10	185.30
12/05/2025	10:19:15.933	15		185.46
			15	185.46
			15	185.46
12/05/2025	10:19:12.040	20		185.30
			20	185.30
			20	185.30
12/05/2025	10:19:06.213	53		185.50
			53	185.50
			53	185.50
12/05/2025	10:19:05.868	2		185.50
			2	185.50
			2	185.50
12/05/2025	10:19:01.841	1		185.24
			1	185.24
			1	185.24
12/05/2025	10:18:59.732	1		185.24
			1	185.24
			1	185.24
12/05/2025	10:18:57.704	3		185.50
			3	185.50
			3	185.50
12/05/2025	10:18:55.200	1		185.48
			1	185.48
			1	185.48
12/05/2025	10:18:53.817	50		185.40
			50	185.40
			50	185.40
12/05/2025	10:18:47.957	6		185.40
			6	185.40
			6	185.40
12/05/2025	10:18:40.591	2		185.40
			2	185.40
			2	185.40
12/05/2025	10:18:16.736	20		185.32
			20	185.32
			20	185.32
12/05/2025	10:18:13.824	11		185.48
			11	185.48
			11	185.48
12/05/2025	10:18:09.775	200		185.32
			200	185.32
			200	185.32
12/05/2025	10:18:07.426	10		185.32
			10	185.32
			10	185.32
12/05/2025	10:17:53.319	70		185.30
			70	185.30
			70	185.30
12/05/2025	10:17:47.219	20		185.04
			20	185.04
			20	185.04
12/05/2025	10:17:39.243	300		185.40
			300	185.40
			300	185.40
12/05/2025	10:17:38.824	10		185.40
			10	185.40
			10	185.40
12/05/2025	10:17:34.030	23		185.40
			23	185.40
			23	185.40
12/05/2025	10:17:33.602	20		185.42
			20	185.42
			20	185.42
12/05/2025	10:17:29.268	30		185.44
			30	185.44
			30	185.44
12/05/2025	10:17:26.950	50		185.48
			50	185.48
			50	185.48
12/05/2025	10:17:05.611	1		185.56
			1	185.56
			1	185.56
12/05/2025	10:17:05.074	43		185.56
			43	185.56
			43	185.56
12/05/2025	10:17:01.389	500		185.60
			500	185.60
			500	185.60
12/05/2025	10:16:58.708	21		185.26
			21	185.26
			21	185.26
12/05/2025	10:16:56.970	1		185.26
			1	185.26
			1	185.26
12/05/2025	10:16:50.853	24		185.18
			24	185.18
			24	185.18
12/05/2025	10:16:49.864	15		185.18
			15	185.18
			15	185.18
12/05/2025	10:16:41.040	100		185.62
			100	185.62
			100	185.62
12/05/2025	10:16:40.534	11		185.46
			11	185.46
			11	185.46
12/05/2025	10:16:39.625	50		185.62
			50	185.62
			50	185.62
12/05/2025	10:16:38.241	15		185.62
			15	185.62
			15	185.62
12/05/2025	10:16:36.682	100		185.50
			100	185.50
			100	185.50
12/05/2025	10:16:35.754	30		185.48
			30	185.48
			30	185.48
12/05/2025	10:16:35.525	4		185.46
			4	185.46
			4	185.46
12/05/2025	10:16:20.702	300		185.44
			300	185.44
			300	185.44
12/05/2025	10:16:19.312	55		185.44
			55	185.44
			55	185.44
12/05/2025	10:16:18.957	150		185.44
			150	185.44
			150	185.44
12/05/2025	10:16:15.422	1		185.26
			1	185.26
			1	185.26
12/05/2025	10:16:14.915	20		185.26
			20	185.26
			20	185.26
12/05/2025	10:15:52.206	500		185.32
			500	185.32
			500	185.32
12/05/2025	10:15:47.320	2		185.28
			2	185.28
			2	185.28
12/05/2025	10:15:46.723	70		185.28
			70	185.28
			70	185.28
12/05/2025	10:15:46.276	30		185.00
			30	185.00
			30	185.00
12/05/2025	10:15:31.929	11		184.98
			11	184.98
			11	184.98
12/05/2025	10:15:31.225	1		184.86
			1	184.86
			1	184.86
12/05/2025	10:15:29.902	5		184.98
			5	184.98
			5	184.98
12/05/2025	10:15:29.151	100		184.98
			100	184.98
			100	184.98
12/05/2025	10:15:20.866	10		185.12
			10	185.12
			10	185.12
12/05/2025	10:15:18.845	2		184.80
			2	184.80
			2	184.80
12/05/2025	10:15:12.172	992		185.00
			20	185.00
			4	185.00
			2	185.00
			20	185.00
			5	185.00
			100	185.00
			645	185.00
			100	185.00
			96	185.00
			992	185.00
12/05/2025	10:15:09.794	1 052		184.70
			1 008	184.70
			40	184.70
			15	184.70
			4	184.70
			15	184.70
			10	184.70
			1	184.70
			1	184.70
			10	184.70
			1 000	184.70
12/05/2025	10:14:23.122	500		185.00
			25	185.00
			12	185.00
			3	185.00
			213	185.00
			20	185.00
			7	185.00
			6	185.00
			10	185.00
			3	185.00
			100	185.00
			1	185.00
			500	185.00
			100	185.00
12/05/2025	10:14:22.920	20		184.96
			20	184.96
			20	184.96
12/05/2025	10:14:12.972	200		184.80
			180	184.80
			200	184.80
			20	184.80
12/05/2025	10:14:09.487	15		184.88
			15	184.88
			15	184.88
12/05/2025	10:14:08.770	9		184.78
			9	184.78
			9	184.78
12/05/2025	10:13:46.801	39		184.64
			32	184.64
			7	184.64
			39	184.64
12/05/2025	10:13:46.004	300		184.48
			300	184.48
			300	184.48
12/05/2025	10:13:27.480	23		184.48
			23	184.48
			23	184.48
12/05/2025	10:13:21.242	50		184.20
			50	184.20
			50	184.20
12/05/2025	10:13:12.136	109		184.10
			109	184.10
			109	184.10
12/05/2025	10:12:59.210	2		184.04
			2	184.04
			2	184.04
12/05/2025	10:12:55.506	500		184.04
			150	184.04
			350	184.04
			500	184.04
12/05/2025	10:12:40.729	500		184.10
			500	184.10
			500	184.10
12/05/2025	10:12:28.347	10		184.18
			10	184.18
			10	184.18
12/05/2025	10:12:19.211	1		184.00
			1	184.00
			1	184.00
12/05/2025	10:12:16.947	10		184.18
			10	184.18
			10	184.18
12/05/2025	10:12:14.769	10		184.00
			10	184.00
			10	184.00
12/05/2025	10:12:12.087	25		184.00
			25	184.00
			25	184.00
12/05/2025	10:12:06.781	70		183.96
			70	183.96
			70	183.96
12/05/2025	10:12:06.057	100		183.96
			100	183.96
			100	183.96
12/05/2025	10:12:04.841	117		184.18
			117	184.18
			117	184.18
12/05/2025	10:12:03.066	55		184.18
			55	184.18
			55	184.18
12/05/2025	10:12:02.618	150		184.18
			150	184.18
			150	184.18
12/05/2025	10:12:02.506	30		183.96
			30	183.96
			30	183.96
12/05/2025	10:11:59.138	15		184.00
			15	184.00
			15	184.00
12/05/2025	10:11:58.687	10		183.96
			10	183.96
			1	183.96
			5	183.96
			4	183.96
12/05/2025	10:11:22.335	437		184.06
			437	184.06
			437	184.06
12/05/2025	10:11:19.838	1		184.06
			1	184.06
			1	184.06
12/05/2025	10:11:16.740	109		184.06
			109	184.06
			109	184.06
12/05/2025	10:11:15.371	27		184.06
			27	184.06
			27	184.06
12/05/2025	10:11:14.327	2		184.06
			2	184.06
			2	184.06
12/05/2025	10:11:10.015	16		184.06
			16	184.06
			16	184.06
12/05/2025	10:11:08.964	100		183.92
			100	183.92
			100	183.92
12/05/2025	10:11:07.292	15		184.04
			15	184.04
			15	184.04
12/05/2025	10:10:53.654	15		183.88
			15	183.88
			15	183.88
12/05/2025	10:10:45.098	19		184.04
			19	184.04
			19	184.04
12/05/2025	10:10:43.567	10		183.86
			10	183.86
			10	183.86
12/05/2025	10:10:43.506	30		184.04
			30	184.04
			30	184.04
12/05/2025	10:10:38.180	1		184.06
			1	184.06
			1	184.06
12/05/2025	10:10:25.990	35		184.18
			35	184.18
			35	184.18
12/05/2025	10:10:11.894	12		184.10
			12	184.10
			12	184.10
12/05/2025	10:10:08.395	25		184.02
			12	184.02
			13	184.02
			25	184.02
12/05/2025	10:09:42.336	50		184.02
			50	184.02
			50	184.02
12/05/2025	10:09:35.995	356		184.00
			298	184.00
			58	184.00
			356	184.00
12/05/2025	10:09:35.681	500		184.00
			305	184.00
			500	184.00
			5	184.00
			50	184.00
			140	184.00
12/05/2025	10:09:29.268	4		184.00
			4	184.00
			1	184.00
			3	184.00
12/05/2025	10:09:29.245	100		184.00
			4	184.00
			5	184.00
			66	184.00
			5	184.00
			20	184.00
			100	184.00
12/05/2025	10:09:27.550	1		183.98
			1	183.98
			1	183.98
12/05/2025	10:09:25.735	1		183.98
			1	183.98
			1	183.98
12/05/2025	10:09:24.657	96		183.98
			96	183.98
			96	183.98
12/05/2025	10:09:23.413	10		183.86
			10	183.86
			10	183.86
12/05/2025	10:09:10.431	12		183.98
			12	183.98
			12	183.98
12/05/2025	10:08:53.901	25		183.80
			25	183.80
			25	183.80
12/05/2025	10:08:50.812	10		183.78
			10	183.78
			10	183.78
12/05/2025	10:08:48.860	30		183.78
			30	183.78
			30	183.78
12/05/2025	10:08:46.666	3		183.66
			3	183.66
			3	183.66
12/05/2025	10:08:44.073	3		183.66
			3	183.66
			3	183.66
12/05/2025	10:08:43.169	1		183.78
			1	183.78
			1	183.78
12/05/2025	10:08:42.133	20		183.78
			20	183.78
			20	183.78
12/05/2025	10:08:41.226	33		183.78
			33	183.78
			33	183.78
12/05/2025	10:08:40.441	20		183.78
			20	183.78
			20	183.78
12/05/2025	10:08:35.565	5		183.78
			5	183.78
			5	183.78
12/05/2025	10:08:32.507	30		183.78
			30	183.78
			30	183.78
12/05/2025	10:08:32.318	30		183.46
			30	183.46
			30	183.46
12/05/2025	10:08:28.762	21		183.60
			21	183.60
			21	183.60
12/05/2025	10:08:23.313	10		183.42
			10	183.42
			10	183.42
12/05/2025	10:08:16.569	1 586		183.38
			1	183.38
			1	183.38
			3	183.38
			1 000	183.38
			41	183.38
			581	183.38
			10	183.38
			3	183.38
			20	183.38
			12	183.38
			1 500	183.38
12/05/2025	10:07:37.307	500		183.36
			500	183.36
			500	183.36
12/05/2025	10:07:35.251	1		183.60
			1	183.60
			1	183.60
12/05/2025	10:07:31.636	18		183.58
			18	183.58
			18	183.58
12/05/2025	10:07:28.208	1		183.64
			1	183.64
			1	183.64
12/05/2025	10:07:11.523	500		183.08
			500	183.08
			500	183.08
12/05/2025	10:07:08.430	500		183.08
			500	183.08
			500	183.08
12/05/2025	10:07:04.558	563		183.10
			563	183.10
			563	183.10
12/05/2025	10:07:04.371	1		183.10
			1	183.10
			1	183.10
12/05/2025	10:06:56.419	3		182.98
			3	182.98
			3	182.98
12/05/2025	10:06:56.376	20		183.10
			20	183.10
			20	183.10
12/05/2025	10:06:55.321	15		182.98
			15	182.98
			15	182.98
12/05/2025	10:06:54.587	80		182.94
			80	182.94
			80	182.94
12/05/2025	10:06:49.018	5		183.08
			5	183.08
			5	183.08
12/05/2025	10:06:41.611	12		183.20
			12	183.20
			12	183.20
12/05/2025	10:06:37.253	13		183.18
			13	183.18
			13	183.18
12/05/2025	10:06:33.064	10		183.32
			10	183.32
			10	183.32
12/05/2025	10:06:30.413	1		183.14
			1	183.14
			1	183.14
12/05/2025	10:06:20.848	33		183.14
			33	183.14
			33	183.14
12/05/2025	10:06:08.494	200		183.20
			200	183.20
			200	183.20
12/05/2025	10:06:07.207	50		183.50
			50	183.50
			50	183.50
12/05/2025	10:06:07.118	1		183.50
			1	183.50
			1	183.50
12/05/2025	10:06:05.809	3		183.20
			3	183.20
			3	183.20
12/05/2025	10:05:59.674	28		183.32
			28	183.32
			28	183.32
12/05/2025	10:05:59.393	2		183.32
			2	183.32
			2	183.32
12/05/2025	10:05:59.043	10		183.28
			10	183.28
			10	183.28
12/05/2025	10:05:53.041	10		183.50
			10	183.50
			10	183.50
12/05/2025	10:05:50.526	90		183.50
			90	183.50
			90	183.50
12/05/2025	10:05:49.577	200		183.54
			200	183.54
			200	183.54
12/05/2025	10:05:35.249	50		183.52
			50	183.52
			50	183.52
12/05/2025	10:05:34.217	30		183.70
			30	183.70
			30	183.70
12/05/2025	10:05:22.701	30		183.74
			30	183.74
			30	183.74

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: 1 622.00
Ask: 1 623.50
Volume: 93 407
-4.33%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:37:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice