Tradegate Exchange

Alphabet Inc. Class C

645

557

214.15

Date	Time	Volume	Order Volume	Price
15/09/2025	21:59:09.318	28		214.15
			28	214.15
			28	214.15
15/09/2025	21:58:22.813	13		214.10
			13	214.10
			13	214.10
15/09/2025	21:49:01.310	5		214.10
			5	214.10
			5	214.10
15/09/2025	21:41:57.362	645		214.00
			10	214.00
			645	214.00
			6	214.00
			19	214.00
			610	214.00
15/09/2025	21:37:09.497	5		213.50
			5	213.50
			5	213.50
15/09/2025	21:35:01.874	3		213.45
			3	213.45
			3	213.45
15/09/2025	21:34:36.029	25		213.30
			25	213.30
			25	213.30
15/09/2025	21:31:00.888	30		213.00
			30	213.00
			30	213.00
15/09/2025	21:23:13.670	16		212.45
			16	212.45
			16	212.45
15/09/2025	21:20:59.506	105		212.20
			105	212.20
			105	212.20
15/09/2025	21:20:52.719	45		212.20
			45	212.20
			45	212.20
15/09/2025	21:19:32.632	5		212.35
			5	212.35
			5	212.35
15/09/2025	21:15:01.611	10		212.00
			10	212.00
			10	212.00
15/09/2025	21:13:27.244	10		211.80
			10	211.80
			10	211.80
15/09/2025	21:13:17.458	50		211.80
			50	211.80
			50	211.80
15/09/2025	21:10:41.597	13		211.60
			13	211.60
			13	211.60
15/09/2025	21:09:04.136	3		211.60
			3	211.60
			3	211.60
15/09/2025	21:09:04.076	20		211.60
			20	211.60
			20	211.60
15/09/2025	21:03:30.741	7		211.75
			7	211.75
			7	211.75
15/09/2025	21:01:22.070	20		211.65
			20	211.65
			20	211.65
15/09/2025	20:57:56.740	3		211.80
			3	211.80
			3	211.80
15/09/2025	20:55:49.127	12		211.80
			12	211.80
			12	211.80
15/09/2025	20:51:55.166	232		211.70
			232	211.70
			232	211.70
15/09/2025	20:50:15.768	19		211.80
			19	211.80
			19	211.80
15/09/2025	20:48:11.500	4		211.80
			4	211.80
			4	211.80
15/09/2025	20:46:36.191	6		211.80
			6	211.80
			6	211.80
15/09/2025	20:45:30.052	4		211.80
			4	211.80
			4	211.80
15/09/2025	20:43:04.578	4		211.85
			4	211.85
			4	211.85
15/09/2025	20:42:02.538	15		212.10
			15	212.10
			15	212.10
15/09/2025	20:41:55.060	4		212.10
			4	212.10
			4	212.10
15/09/2025	20:41:29.552	7		212.15
			7	212.15
			7	212.15
15/09/2025	20:40:32.968	5		212.40
			5	212.40
			5	212.40
15/09/2025	20:40:10.998	20		212.35
			20	212.35
			20	212.35
15/09/2025	20:40:05.084	8		212.35
			8	212.35
			8	212.35
15/09/2025	20:35:59.889	20		212.70
			20	212.70
			20	212.70
15/09/2025	20:30:42.132	2		212.55
			2	212.55
			2	212.55
15/09/2025	20:28:42.811	18		212.60
			18	212.60
			18	212.60
15/09/2025	20:27:29.277	2		212.50
			2	212.50
			2	212.50
15/09/2025	20:27:18.506	25		212.35
			25	212.35
			25	212.35
15/09/2025	20:27:10.136	6		212.35
			6	212.35
			6	212.35
15/09/2025	20:26:09.015	24		212.45
			24	212.45
			24	212.45
15/09/2025	20:23:39.335	6		212.45
			6	212.45
			6	212.45
15/09/2025	20:22:54.378	5		212.45
			5	212.45
			5	212.45
15/09/2025	20:22:07.777	1		212.55
			1	212.55
			1	212.55
15/09/2025	20:22:01.838	1		212.60
			1	212.60
			1	212.60
15/09/2025	20:21:31.464	7		212.60
			7	212.60
			7	212.60
15/09/2025	20:18:16.444	64		212.50
			64	212.50
			64	212.50
15/09/2025	20:15:06.329	1		212.90
			1	212.90
			1	212.90
15/09/2025	20:14:26.889	1		212.70
			1	212.70
			1	212.70
15/09/2025	20:10:08.135	4		212.65
			4	212.65
			4	212.65
15/09/2025	20:08:19.202	10		212.35
			10	212.35
			10	212.35
15/09/2025	20:06:10.745	10		212.40
			10	212.40
			10	212.40
15/09/2025	20:05:52.144	10		212.20
			10	212.20
			10	212.20
15/09/2025	20:03:58.563	10		212.20
			10	212.20
			10	212.20
15/09/2025	20:02:57.753	4		211.90
			4	211.90
			4	211.90
15/09/2025	20:01:11.936	57		211.70
			57	211.70
			57	211.70
15/09/2025	19:59:59.679	5		211.75
			5	211.75
			5	211.75
15/09/2025	19:59:11.700	100		211.65
			100	211.65
			100	211.65
15/09/2025	19:57:32.255	15		211.70
			15	211.70
			15	211.70
15/09/2025	19:57:05.980	100		211.60
			100	211.60
			100	211.60
15/09/2025	19:50:02.763	15		211.55
			15	211.55
			15	211.55
15/09/2025	19:49:33.430	20		211.60
			20	211.60
			20	211.60
15/09/2025	19:48:25.361	5		211.60
			5	211.60
			5	211.60
15/09/2025	19:46:31.001	3		211.30
			3	211.30
			3	211.30
15/09/2025	19:46:25.599	40		211.30
			40	211.30
			40	211.30
15/09/2025	19:37:15.108	501		211.70
			1	211.70
			500	211.70
			500	211.70
			1	211.70
15/09/2025	19:35:39.512	1 500		211.70
			1 500	211.70
			1 500	211.70
15/09/2025	19:33:35.615	68		211.85
			68	211.85
			68	211.85
15/09/2025	19:31:57.516	8		212.05
			8	212.05
			8	212.05
15/09/2025	19:29:19.844	5		212.45
			5	212.45
			5	212.45
15/09/2025	19:27:52.686	1		212.15
			1	212.15
			1	212.15
15/09/2025	19:26:05.400	250		212.10
			250	212.10
			250	212.10
15/09/2025	19:25:28.615	13		212.05
			13	212.05
			13	212.05
15/09/2025	19:19:19.716	1		212.05
			1	212.05
			1	212.05
15/09/2025	19:14:49.329	235		211.95
			235	211.95
			235	211.95
15/09/2025	19:14:20.074	100		211.70
			100	211.70
			100	211.70
15/09/2025	19:14:02.703	10		211.90
			10	211.90
			10	211.90
15/09/2025	19:11:59.590	50		211.80
			50	211.80
			50	211.80
15/09/2025	19:11:33.728	1		211.95
			1	211.95
			1	211.95
15/09/2025	19:10:13.333	1		211.95
			1	211.95
			1	211.95
15/09/2025	19:09:02.470	50		211.90
			50	211.90
			50	211.90
15/09/2025	19:08:47.900	7		211.90
			7	211.90
			7	211.90
15/09/2025	19:07:20.125	15		212.00
			15	212.00
			15	212.00
15/09/2025	19:03:27.170	6		211.75
			6	211.75
			6	211.75
15/09/2025	19:03:26.439	50		211.75
			50	211.75
			50	211.75
15/09/2025	19:02:17.348	6		212.00
			6	212.00
			6	212.00
15/09/2025	19:02:14.363	30		211.85
			30	211.85
			30	211.85
15/09/2025	19:00:06.700	20		211.85
			20	211.85
			20	211.85
15/09/2025	18:59:57.509	50		211.85
			50	211.85
			50	211.85
15/09/2025	18:54:34.478	1		212.05
			1	212.05
			1	212.05
15/09/2025	18:53:44.166	1		211.85
			1	211.85
			1	211.85
15/09/2025	18:52:09.976	3		211.80
			3	211.80
			3	211.80
15/09/2025	18:51:51.352	1		211.95
			1	211.95
			1	211.95
15/09/2025	18:49:44.866	10		211.90
			10	211.90
			10	211.90
15/09/2025	18:42:29.463	10		211.70
			10	211.70
			10	211.70
15/09/2025	18:37:15.426	22		212.00
			22	212.00
			22	212.00
15/09/2025	18:35:44.469	714		212.20
			714	212.20
			714	212.20
15/09/2025	18:32:41.329	2		212.30
			2	212.30
			2	212.30
15/09/2025	18:31:15.195	44		212.45
			44	212.45
			44	212.45
15/09/2025	18:28:10.964	2		212.40
			2	212.40
			2	212.40
15/09/2025	18:26:32.187	60		212.30
			60	212.30
			60	212.30
15/09/2025	18:23:31.423	3		212.75
			3	212.75
			3	212.75
15/09/2025	18:23:07.298	5		212.75
			5	212.75
			5	212.75
15/09/2025	18:22:34.656	9		212.90
			9	212.90
			9	212.90
15/09/2025	18:22:18.675	117		212.85
			117	212.85
			117	212.85
15/09/2025	18:21:07.238	2		212.75
			2	212.75
			2	212.75
15/09/2025	18:21:05.089	1		212.70
			1	212.70
			1	212.70
15/09/2025	18:20:41.462	3		213.05
			3	213.05
			3	213.05
15/09/2025	18:16:48.071	17		212.90
			17	212.90
			17	212.90
15/09/2025	18:16:04.984	5		213.00
			5	213.00
			5	213.00
15/09/2025	18:13:22.109	2		213.10
			2	213.10
			2	213.10
15/09/2025	18:13:07.244	200		213.00
			200	213.00
			200	213.00
15/09/2025	18:12:39.709	2		213.00
			2	213.00
			2	213.00
15/09/2025	18:10:05.472	8		212.60
			8	212.60
			8	212.60
15/09/2025	18:09:44.878	6		212.70
			6	212.70
			6	212.70
15/09/2025	18:08:38.770	10		212.80
			10	212.80
			10	212.80
15/09/2025	18:06:27.781	1 110		212.05
			1 110	212.05
			1 110	212.05
15/09/2025	18:05:53.001	1		211.80
			1	211.80
			1	211.80
15/09/2025	18:03:02.786	4		211.55
			4	211.55
			4	211.55
15/09/2025	18:02:40.044	1		211.65
			1	211.65
			1	211.65
15/09/2025	17:59:35.072	2		211.95
			2	211.95
			2	211.95
15/09/2025	17:59:00.976	20		211.95
			20	211.95
			20	211.95
15/09/2025	17:58:58.957	5		212.10
			5	212.10
			5	212.10
15/09/2025	17:55:35.994	15		212.30
			15	212.30
			15	212.30
15/09/2025	17:54:03.760	100		212.00
			100	212.00
			100	212.00
15/09/2025	17:53:11.990	17		212.05
			17	212.05
			17	212.05
15/09/2025	17:52:27.943	10		212.20
			10	212.20
			10	212.20
15/09/2025	17:52:06.577	10		212.15
			10	212.15
			10	212.15
15/09/2025	17:51:47.602	50		212.35
			50	212.35
			50	212.35
15/09/2025	17:50:16.036	8		212.35
			8	212.35
			8	212.35
15/09/2025	17:50:06.547	15		212.40
			15	212.40
			15	212.40
15/09/2025	17:50:04.170	29		212.45
			29	212.45
			29	212.45
15/09/2025	17:48:50.609	34		212.50
			34	212.50
			1	212.50
			23	212.50
			10	212.50
15/09/2025	17:47:32.980	1 000		212.65
			1 000	212.65
			1 000	212.65
15/09/2025	17:46:53.924	3		212.35
			3	212.35
			3	212.35
15/09/2025	17:44:18.882	14		212.40
			14	212.40
			14	212.40
15/09/2025	17:44:06.864	3		212.30
			3	212.30
			3	212.30
15/09/2025	17:43:00.721	1		212.25
			1	212.25
			1	212.25
15/09/2025	17:42:31.628	22		212.45
			22	212.45
			22	212.45
15/09/2025	17:42:04.317	5		212.30
			5	212.30
			5	212.30
15/09/2025	17:40:44.253	80		212.05
			80	212.05
			80	212.05
15/09/2025	17:39:00.279	10		212.15
			10	212.15
			10	212.15
15/09/2025	17:37:59.969	40		212.05
			40	212.05
			40	212.05
15/09/2025	17:37:32.552	36		212.00
			36	212.00
			35	212.00
			1	212.00
15/09/2025	17:33:27.125	5		211.75
			5	211.75
			5	211.75
15/09/2025	17:31:25.102	3		211.65
			3	211.65
			3	211.65
15/09/2025	17:31:06.100	84		211.70
			84	211.70
			84	211.70
15/09/2025	17:29:19.999	20		211.50
			20	211.50
			20	211.50
15/09/2025	17:27:06.471	10		211.30
			10	211.30
			10	211.30
15/09/2025	17:25:48.329	3		211.35
			3	211.35
			3	211.35
15/09/2025	17:25:36.674	1		211.35
			1	211.35
			1	211.35
15/09/2025	17:25:09.513	5		211.45
			5	211.45
			5	211.45
15/09/2025	17:24:33.325	105		211.30
			105	211.30
			105	211.30
15/09/2025	17:18:10.734	24		211.20
			24	211.20
			24	211.20
15/09/2025	17:17:34.001	80		211.45
			80	211.45
			80	211.45
15/09/2025	17:14:40.492	10		211.35
			10	211.35
			10	211.35
15/09/2025	17:14:01.507	1		211.45
			1	211.45
			1	211.45
15/09/2025	17:12:44.692	20		211.30
			20	211.30
			20	211.30
15/09/2025	17:12:39.462	1		211.35
			1	211.35
			1	211.35
15/09/2025	17:09:16.082	2		211.40
			2	211.40
			2	211.40
15/09/2025	17:03:15.454	20		212.25
			20	212.25
			20	212.25
15/09/2025	17:01:30.170	60		212.15
			60	212.15
			60	212.15
15/09/2025	17:01:17.739	24		212.00
			24	212.00
			24	212.00
15/09/2025	17:00:01.380	1		211.95
			1	211.95
			1	211.95
15/09/2025	16:59:13.609	1 500		211.85
			1 500	211.85
			1 500	211.85
15/09/2025	16:58:42.981	41		211.80
			41	211.80
			41	211.80
15/09/2025	16:58:41.505	1		211.95
			1	211.95
			1	211.95
15/09/2025	16:58:26.048	10		211.95
			10	211.95
			10	211.95
15/09/2025	16:58:25.998	40		211.95
			40	211.95
			40	211.95
15/09/2025	16:57:50.651	50		212.20
			50	212.20
			50	212.20
15/09/2025	16:55:23.903	5		212.25
			5	212.25
			5	212.25
15/09/2025	16:54:23.270	10		212.30
			10	212.30
			10	212.30
15/09/2025	16:53:56.498	5		212.25
			5	212.25
			5	212.25
15/09/2025	16:53:08.064	10		212.40
			10	212.40
			10	212.40
15/09/2025	16:52:54.979	25		212.30
			25	212.30
			25	212.30
15/09/2025	16:52:08.055	8		212.10
			8	212.10
			8	212.10
15/09/2025	16:51:39.132	1		212.20
			1	212.20
			1	212.20
15/09/2025	16:51:21.225	9		212.20
			9	212.20
			9	212.20
15/09/2025	16:51:17.826	8		212.20
			8	212.20
			8	212.20
15/09/2025	16:51:05.340	235		212.30
			235	212.30
			235	212.30
15/09/2025	16:47:31.054	10		212.65
			10	212.65
			10	212.65
15/09/2025	16:47:26.918	5		212.80
			5	212.80
			5	212.80
15/09/2025	16:47:10.051	24		212.70
			24	212.70
			24	212.70
15/09/2025	16:46:18.247	1		212.65
			1	212.65
			1	212.65
15/09/2025	16:46:09.092	45		212.65
			45	212.65
			45	212.65
15/09/2025	16:46:04.303	249		212.60
			249	212.60
			249	212.60
15/09/2025	16:46:00.620	10		212.75
			10	212.75
			10	212.75
15/09/2025	16:44:14.600	15		213.15
			15	213.15
			15	213.15
15/09/2025	16:42:21.529	50		212.80
			50	212.80
			50	212.80
15/09/2025	16:42:11.365	3		213.00
			3	213.00
			3	213.00
15/09/2025	16:41:59.999	1		213.10
			1	213.10
			1	213.10
15/09/2025	16:39:44.558	31		213.25
			31	213.25
			31	213.25
15/09/2025	16:39:31.300	46		213.30
			46	213.30
			46	213.30
15/09/2025	16:36:58.326	18		213.45
			18	213.45
			18	213.45
15/09/2025	16:36:52.444	10		213.50
			10	213.50
			10	213.50
15/09/2025	16:36:51.173	1		213.55
			1	213.55
			1	213.55
15/09/2025	16:35:56.259	4		213.65
			4	213.65
			4	213.65
15/09/2025	16:35:08.107	94		213.45
			94	213.45
			94	213.45
15/09/2025	16:33:46.498	1		213.50
			1	213.50
			1	213.50
15/09/2025	16:33:40.721	712		213.50
			3	213.50
			20	213.50
			689	213.50
			712	213.50
15/09/2025	16:32:49.406	1 500		213.50
			1 500	213.50
			1 500	213.50
15/09/2025	16:32:26.708	667		213.25
			667	213.25
			667	213.25
15/09/2025	16:31:07.780	5		213.30
			5	213.30
			5	213.30
15/09/2025	16:30:32.910	5		213.70
			5	213.70
			5	213.70
15/09/2025	16:29:06.042	1		213.80
			1	213.80
			1	213.80
15/09/2025	16:26:47.463	5		214.45
			5	214.45
			5	214.45
15/09/2025	16:26:37.293	1		214.40
			1	214.40
			1	214.40
15/09/2025	16:26:27.873	4		214.40
			4	214.40
			4	214.40
15/09/2025	16:25:45.624	16		214.10
			16	214.10
			16	214.10
15/09/2025	16:25:29.342	1		214.15
			1	214.15
			1	214.15
15/09/2025	16:25:16.568	1		214.00
			1	214.00
			1	214.00
15/09/2025	16:25:10.927	61		213.85
			61	213.85
			61	213.85
15/09/2025	16:25:09.617	1		213.95
			1	213.95
			1	213.95
15/09/2025	16:24:39.948	1		214.10
			1	214.10
			1	214.10
15/09/2025	16:24:20.533	10		214.00
			10	214.00
			10	214.00
15/09/2025	16:24:02.212	5		213.90
			5	213.90
			5	213.90
15/09/2025	16:23:28.039	12		214.10
			12	214.10
			12	214.10
15/09/2025	16:22:49.612	10		214.00
			10	214.00
			10	214.00
15/09/2025	16:22:45.762	20		214.15
			20	214.15
			20	214.15
15/09/2025	16:22:45.150	13		214.05
			13	214.05
			13	214.05
15/09/2025	16:21:54.889	50		214.30
			50	214.30
			50	214.30
15/09/2025	16:20:20.881	6		214.40
			6	214.40
			6	214.40
15/09/2025	16:20:13.282	445		214.50
			445	214.50
			445	214.50
15/09/2025	16:19:42.459	20		214.40
			20	214.40
			20	214.40
15/09/2025	16:18:44.957	1		214.50
			1	214.50
			1	214.50
15/09/2025	16:17:36.857	200		214.80
			200	214.80
			200	214.80
15/09/2025	16:16:01.186	1		214.90
			1	214.90
			1	214.90
15/09/2025	16:15:46.880	7		214.70
			7	214.70
			7	214.70
15/09/2025	16:15:28.134	65		214.75
			65	214.75
			65	214.75
15/09/2025	16:15:25.224	16		214.85
			16	214.85
			16	214.85
15/09/2025	16:15:14.598	8		214.75
			8	214.75
			8	214.75
15/09/2025	16:15:05.642	1		214.85
			1	214.85
			1	214.85
15/09/2025	16:15:02.258	15		214.70
			15	214.70
			15	214.70
15/09/2025	16:14:32.646	1		214.70
			1	214.70
			1	214.70
15/09/2025	16:12:53.254	87		214.60
			87	214.60
			87	214.60
15/09/2025	16:12:50.467	1		214.60
			1	214.60
			1	214.60
15/09/2025	16:12:08.337	1		214.90
			1	214.90
			1	214.90
15/09/2025	16:11:32.250	35		214.60
			35	214.60
			35	214.60
15/09/2025	16:09:32.669	87		214.50
			87	214.50
			87	214.50
15/09/2025	16:09:04.021	1 000		214.50
			1 000	214.50
			1 000	214.50
15/09/2025	16:08:52.736	1		214.40
			1	214.40
			1	214.40
15/09/2025	16:07:25.370	65		214.15
			65	214.15
			65	214.15
15/09/2025	16:06:45.448	1		214.25
			1	214.25
			1	214.25
15/09/2025	16:06:36.779	2		214.40
			2	214.40
			2	214.40
15/09/2025	16:06:36.037	23		214.35
			23	214.35
			23	214.35
15/09/2025	16:06:14.880	4		214.00
			4	214.00
			4	214.00
15/09/2025	16:06:10.905	1		214.00
			1	214.00
			1	214.00
15/09/2025	16:05:46.049	25		213.70
			25	213.70
			25	213.70
15/09/2025	16:05:37.824	1		213.80
			1	213.80
			1	213.80
15/09/2025	16:05:29.470	1		213.75
			1	213.75
			1	213.75
15/09/2025	16:04:52.954	1		213.50
			1	213.50
			1	213.50
15/09/2025	16:04:45.101	1		213.50
			1	213.50
			1	213.50
15/09/2025	16:04:24.567	1		213.40
			1	213.40
			1	213.40
15/09/2025	16:04:17.731	1		213.40
			1	213.40
			1	213.40
15/09/2025	16:04:04.242	22		213.15
			22	213.15
			22	213.15
15/09/2025	16:04:01.139	1		213.05
			1	213.05
			1	213.05
15/09/2025	16:03:45.924	50		213.20
			50	213.20
			50	213.20
15/09/2025	16:01:40.006	5		213.00
			5	213.00
			5	213.00
15/09/2025	16:00:18.784	3		212.50
			3	212.50
			3	212.50
15/09/2025	16:00:03.492	30		212.40
			30	212.40
			30	212.40
15/09/2025	16:00:00.882	3		212.50
			3	212.50
			3	212.50
15/09/2025	15:58:52.562	1		211.75
			1	211.75
			1	211.75
15/09/2025	15:57:15.754	20		211.60
			20	211.60
			20	211.60
15/09/2025	15:56:34.639	12		211.50
			12	211.50
			12	211.50
15/09/2025	15:54:45.446	15		211.35
			15	211.35
			15	211.35
15/09/2025	15:52:56.052	34		211.25
			34	211.25
			34	211.25
15/09/2025	15:52:09.548	11		211.10
			11	211.10
			11	211.10
15/09/2025	15:51:59.902	70		211.10
			70	211.10
			70	211.10
15/09/2025	15:50:44.909	45		210.90
			45	210.90
			45	210.90
15/09/2025	15:50:33.315	5		210.85
			5	210.85
			5	210.85
15/09/2025	15:48:22.562	2		211.05
			2	211.05
			2	211.05
15/09/2025	15:47:26.046	170		211.35
			170	211.35
			170	211.35
15/09/2025	15:46:49.931	9		211.40
			9	211.40
			9	211.40
15/09/2025	15:46:49.834	15		211.40
			15	211.40
			15	211.40
15/09/2025	15:46:33.399	1		211.20
			1	211.20
			1	211.20
15/09/2025	15:46:19.124	3		211.20
			3	211.20
			3	211.20
15/09/2025	15:45:09.281	2		211.35
			2	211.35
			2	211.35
15/09/2025	15:45:08.558	25		211.35
			25	211.35
			25	211.35
15/09/2025	15:44:30.702	16		211.10
			16	211.10
			16	211.10
15/09/2025	15:43:38.972	25		211.80
			25	211.80
			25	211.80
15/09/2025	15:42:48.135	50		211.95
			50	211.95
			50	211.95
15/09/2025	15:42:48.070	5		211.85
			5	211.85
			5	211.85
15/09/2025	15:41:43.966	45		212.30
			45	212.30
			45	212.30
15/09/2025	15:41:03.129	686		212.70
			686	212.70
			686	212.70
15/09/2025	15:41:02.067	2		212.55
			2	212.55
			2	212.55
15/09/2025	15:39:29.897	1		213.15
			1	213.15
			1	213.15
15/09/2025	15:39:06.353	184		213.00
			184	213.00
			184	213.00
15/09/2025	15:38:38.096	2		212.65
			2	212.65
			2	212.65
15/09/2025	15:38:32.966	20		212.75
			20	212.75
			20	212.75
15/09/2025	15:38:05.955	5		212.50
			5	212.50
			5	212.50
15/09/2025	15:37:54.026	8		212.30
			8	212.30
			8	212.30
15/09/2025	15:37:44.173	110		212.15
			110	212.15
			100	212.15
			10	212.15
15/09/2025	15:37:34.529	190		212.00
			2	212.00
			34	212.00
			9	212.00
			34	212.00
			35	212.00
			6	212.00
			20	212.00
			50	212.00
			190	212.00
15/09/2025	15:36:44.185	160		211.35
			160	211.35
			160	211.35
15/09/2025	15:36:06.830	4		211.15
			4	211.15
			4	211.15
15/09/2025	15:35:16.106	13		210.90
			13	210.90
			13	210.90
15/09/2025	15:34:41.538	16		211.00
			6	211.00
			16	211.00
			10	211.00
15/09/2025	15:33:23.271	40		210.50
			40	210.50
			40	210.50
15/09/2025	15:32:25.991	50		210.20
			50	210.20
			50	210.20
15/09/2025	15:32:04.715	510		210.00
			150	210.00
			8	210.00
			510	210.00
			1	210.00
			30	210.00
			1	210.00
			2	210.00
			4	210.00
			1	210.00
			50	210.00
			1	210.00
			30	210.00
			30	210.00
			2	210.00
			15	210.00
			60	210.00
			100	210.00
			25	210.00
15/09/2025	15:30:03.631	15		209.15
			15	209.15
			15	209.15
15/09/2025	15:30:03.493	106		209.00
			11	209.00
			2	209.00
			106	209.00
			3	209.00
			80	209.00
			10	209.00
15/09/2025	15:30:03.183	20		208.95
			20	208.95
			15	208.95
			5	208.95
15/09/2025	15:27:42.207	31		208.70
			31	208.70
			31	208.70
15/09/2025	15:27:08.414	35		208.30
			35	208.30
			35	208.30
15/09/2025	15:25:34.122	10		208.30
			10	208.30
			10	208.30
15/09/2025	15:17:45.462	3		208.35
			3	208.35
			3	208.35
15/09/2025	15:17:18.372	20		208.30
			20	208.30
			20	208.30
15/09/2025	15:16:30.785	60		208.20
			60	208.20
			60	208.20
15/09/2025	15:15:46.408	100		208.10
			100	208.10
			100	208.10
15/09/2025	15:15:20.911	200		208.20
			200	208.20
			200	208.20
15/09/2025	15:13:33.068	2		208.10
			2	208.10
			2	208.10
15/09/2025	15:12:55.462	100		208.10
			100	208.10
			100	208.10
15/09/2025	15:10:34.729	140		208.10
			140	208.10
			140	208.10
15/09/2025	15:09:25.815	20		208.00
			20	208.00
			20	208.00
15/09/2025	15:08:47.622	36		208.20
			36	208.20
			36	208.20
15/09/2025	15:07:14.638	20		208.15
			20	208.15
			20	208.15
15/09/2025	15:06:53.897	5		208.05
			5	208.05
			5	208.05
15/09/2025	15:06:42.049	25		208.00
			25	208.00
			25	208.00
15/09/2025	15:06:36.356	20		208.10
			20	208.10
			20	208.10

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: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice