Tradegate Exchange

Amazon.com Inc.

1825

1639

170.10

Date	Time	Volume	Order Volume	Price
08/05/2025	17:39:24.252	3		170.10
			3	170.10
			3	170.10
08/05/2025	17:39:18.111	1		170.14
			1	170.14
			1	170.14
08/05/2025	17:39:15.977	12		170.14
			12	170.14
			12	170.14
08/05/2025	17:38:49.498	5		170.14
			5	170.14
			5	170.14
08/05/2025	17:38:35.052	1		170.22
			1	170.22
			1	170.22
08/05/2025	17:38:21.110	4		170.26
			4	170.26
			4	170.26
08/05/2025	17:38:02.750	25		170.26
			25	170.26
			25	170.26
08/05/2025	17:38:02.249	9		170.32
			9	170.32
			9	170.32
08/05/2025	17:37:55.552	90		170.30
			90	170.30
			90	170.30
08/05/2025	17:37:41.295	23		170.18
			23	170.18
			23	170.18
08/05/2025	17:37:25.889	1		170.24
			1	170.24
			1	170.24
08/05/2025	17:36:51.525	6		170.24
			6	170.24
			6	170.24
08/05/2025	17:36:50.572	1		170.24
			1	170.24
			1	170.24
08/05/2025	17:36:40.411	1		170.20
			1	170.20
			1	170.20
08/05/2025	17:36:32.317	5		170.28
			5	170.28
			5	170.28
08/05/2025	17:36:22.325	3		170.26
			3	170.26
			3	170.26
08/05/2025	17:36:03.818	8		170.20
			8	170.20
			8	170.20
08/05/2025	17:35:47.726	1		170.12
			1	170.12
			1	170.12
08/05/2025	17:35:38.948	35		170.16
			35	170.16
			35	170.16
08/05/2025	17:35:27.184	7		170.14
			7	170.14
			7	170.14
08/05/2025	17:35:26.855	15		170.16
			15	170.16
			15	170.16
08/05/2025	17:35:16.841	13		170.14
			13	170.14
			13	170.14
08/05/2025	17:34:59.845	6		170.16
			6	170.16
			6	170.16
08/05/2025	17:34:47.355	650		170.00
			650	170.00
			650	170.00
08/05/2025	17:34:46.215	50		170.00
			50	170.00
			20	170.00
			30	170.00
08/05/2025	17:34:33.538	300		170.02
			300	170.02
			300	170.02
08/05/2025	17:34:26.873	10		170.04
			10	170.04
			10	170.04
08/05/2025	17:34:21.530	12		170.14
			12	170.14
			12	170.14
08/05/2025	17:34:12.880	4		170.14
			4	170.14
			4	170.14
08/05/2025	17:33:57.268	40		170.06
			40	170.06
			40	170.06
08/05/2025	17:33:13.057	441		170.22
			441	170.22
			441	170.22
08/05/2025	17:33:07.172	119		170.16
			119	170.16
			119	170.16
08/05/2025	17:32:42.560	50		170.22
			50	170.22
			50	170.22
08/05/2025	17:32:39.731	143		170.26
			143	170.26
			143	170.26
08/05/2025	17:31:20.269	3		169.92
			3	169.92
			3	169.92
08/05/2025	17:31:09.613	50		169.84
			50	169.84
			50	169.84
08/05/2025	17:30:34.840	20		169.72
			20	169.72
			20	169.72
08/05/2025	17:30:03.679	100		169.78
			100	169.78
			100	169.78
08/05/2025	17:29:31.575	15		170.06
			15	170.06
			15	170.06
08/05/2025	17:29:29.247	50		170.06
			50	170.06
			50	170.06
08/05/2025	17:29:11.682	4		170.10
			4	170.10
			4	170.10
08/05/2025	17:29:10.393	10		170.10
			10	170.10
			10	170.10
08/05/2025	17:29:09.310	1		170.10
			1	170.10
			1	170.10
08/05/2025	17:29:04.010	516		170.00
			97	170.00
			516	170.00
			90	170.00
			5	170.00
			4	170.00
			20	170.00
			300	170.00
08/05/2025	17:29:01.325	1		169.96
			1	169.96
			1	169.96
08/05/2025	17:28:11.746	100		169.80
			100	169.80
			100	169.80
08/05/2025	17:27:15.980	30		169.76
			30	169.76
			30	169.76
08/05/2025	17:27:01.228	2		169.80
			2	169.80
			2	169.80
08/05/2025	17:27:01.164	1		169.80
			1	169.80
			1	169.80
08/05/2025	17:26:38.556	5		169.74
			5	169.74
			5	169.74
08/05/2025	17:26:18.509	1		169.76
			1	169.76
			1	169.76
08/05/2025	17:25:50.726	12		169.68
			12	169.68
			12	169.68
08/05/2025	17:25:32.412	2		169.60
			2	169.60
			2	169.60
08/05/2025	17:25:14.745	10		169.60
			10	169.60
			10	169.60
08/05/2025	17:24:54.381	3		169.60
			3	169.60
			3	169.60
08/05/2025	17:24:34.490	1 000		169.52
			1 000	169.52
			1 000	169.52
08/05/2025	17:24:29.228	1		169.56
			1	169.56
			1	169.56
08/05/2025	17:24:00.671	1		169.54
			1	169.54
			1	169.54
08/05/2025	17:23:58.255	15		169.54
			15	169.54
			15	169.54
08/05/2025	17:23:05.877	400		169.40
			400	169.40
			400	169.40
08/05/2025	17:22:56.539	30		169.36
			30	169.36
			30	169.36
08/05/2025	17:21:51.182	14		169.32
			7	169.32
			14	169.32
			7	169.32
08/05/2025	17:20:40.618	1 500		169.00
			1 500	169.00
			10	169.00
			1 490	169.00
08/05/2025	17:20:30.541	12		168.98
			12	168.98
			12	168.98
08/05/2025	17:20:01.845	6		168.98
			6	168.98
			6	168.98
08/05/2025	17:19:57.405	10		168.82
			10	168.82
			10	168.82
08/05/2025	17:19:44.850	3		168.90
			3	168.90
			3	168.90
08/05/2025	17:19:26.020	1		168.86
			1	168.86
			1	168.86
08/05/2025	17:18:33.403	5		168.72
			5	168.72
			5	168.72
08/05/2025	17:18:10.247	100		168.72
			100	168.72
			100	168.72
08/05/2025	17:18:06.893	14		168.74
			14	168.74
			14	168.74
08/05/2025	17:17:50.598	10		168.78
			10	168.78
			10	168.78
08/05/2025	17:17:34.547	30		168.76
			30	168.76
			30	168.76
08/05/2025	17:17:08.819	2		168.84
			2	168.84
			2	168.84
08/05/2025	17:16:17.498	3		168.86
			3	168.86
			3	168.86
08/05/2025	17:15:35.775	2		168.88
			2	168.88
			2	168.88
08/05/2025	17:15:26.979	15		168.90
			15	168.90
			15	168.90
08/05/2025	17:15:14.437	10		168.82
			10	168.82
			10	168.82
08/05/2025	17:13:53.750	2		168.66
			2	168.66
			2	168.66
08/05/2025	17:13:23.203	3		168.54
			3	168.54
			3	168.54
08/05/2025	17:13:19.275	15		168.50
			15	168.50
			15	168.50
08/05/2025	17:12:57.977	3		168.50
			3	168.50
			3	168.50
08/05/2025	17:12:52.267	1		168.52
			1	168.52
			1	168.52
08/05/2025	17:12:44.058	3		168.62
			3	168.62
			3	168.62
08/05/2025	17:12:31.143	2		168.50
			2	168.50
			2	168.50
08/05/2025	17:12:17.601	5		168.52
			5	168.52
			5	168.52
08/05/2025	17:12:11.837	5		168.62
			5	168.62
			5	168.62
08/05/2025	17:11:37.498	56		168.48
			56	168.48
			56	168.48
08/05/2025	17:11:28.932	150		168.52
			150	168.52
			150	168.52
08/05/2025	17:11:27.600	6		168.54
			6	168.54
			6	168.54
08/05/2025	17:11:17.744	40		168.50
			40	168.50
			40	168.50
08/05/2025	17:10:57.019	1		168.56
			1	168.56
			1	168.56
08/05/2025	17:10:49.481	200		168.52
			200	168.52
			200	168.52
08/05/2025	17:10:44.886	1		168.46
			1	168.46
			1	168.46
08/05/2025	17:10:27.555	18		168.46
			18	168.46
			18	168.46
08/05/2025	17:10:11.224	6		168.46
			6	168.46
			6	168.46
08/05/2025	17:09:41.513	2		168.40
			2	168.40
			2	168.40
08/05/2025	17:09:40.951	6		168.40
			6	168.40
			6	168.40
08/05/2025	17:09:26.657	30		168.36
			30	168.36
			30	168.36
08/05/2025	17:08:59.159	70		168.32
			70	168.32
			70	168.32
08/05/2025	17:08:41.163	1		168.30
			1	168.30
			1	168.30
08/05/2025	17:08:34.621	1		168.20
			1	168.20
			1	168.20
08/05/2025	17:08:24.205	6		168.30
			6	168.30
			6	168.30
08/05/2025	17:07:53.584	3		168.22
			3	168.22
			3	168.22
08/05/2025	17:07:44.553	23		168.12
			23	168.12
			23	168.12
08/05/2025	17:07:16.586	3		167.94
			3	167.94
			3	167.94
08/05/2025	17:07:04.722	4		167.94
			4	167.94
			4	167.94
08/05/2025	17:07:04.012	3		167.90
			3	167.90
			3	167.90
08/05/2025	17:06:19.695	72		167.78
			72	167.78
			72	167.78
08/05/2025	17:06:18.854	3		167.78
			3	167.78
			3	167.78
08/05/2025	17:05:44.747	3		167.90
			3	167.90
			3	167.90
08/05/2025	17:05:35.945	2		167.80
			2	167.80
			2	167.80
08/05/2025	17:03:57.952	30		167.70
			30	167.70
			30	167.70
08/05/2025	17:03:23.504	3		167.62
			3	167.62
			3	167.62
08/05/2025	17:03:14.332	3		167.78
			3	167.78
			3	167.78
08/05/2025	17:03:12.151	100		167.82
			100	167.82
			100	167.82
08/05/2025	17:02:37.549	10		167.78
			10	167.78
			10	167.78
08/05/2025	17:02:30.983	11		167.74
			11	167.74
			11	167.74
08/05/2025	17:02:27.745	50		167.70
			50	167.70
			50	167.70
08/05/2025	17:01:15.874	12		167.90
			12	167.90
			12	167.90
08/05/2025	17:00:37.987	18		167.78
			18	167.78
			18	167.78
08/05/2025	17:00:26.017	40		167.60
			40	167.60
			40	167.60
08/05/2025	17:00:21.978	5		167.66
			5	167.66
			5	167.66
08/05/2025	16:59:50.739	3		167.72
			3	167.72
			3	167.72
08/05/2025	16:59:41.450	13		167.70
			13	167.70
			13	167.70
08/05/2025	16:59:30.767	3		167.66
			3	167.66
			3	167.66
08/05/2025	16:59:26.395	5		167.54
			5	167.54
			5	167.54
08/05/2025	16:59:20.568	15		167.76
			15	167.76
			15	167.76
08/05/2025	16:58:45.735	2		167.82
			2	167.82
			2	167.82
08/05/2025	16:58:30.105	20		167.88
			20	167.88
			20	167.88
08/05/2025	16:58:27.593	10		167.88
			10	167.88
			10	167.88
08/05/2025	16:58:02.348	1		167.78
			1	167.78
			1	167.78
08/05/2025	16:57:41.723	26		167.76
			26	167.76
			26	167.76
08/05/2025	16:56:53.350	300		167.46
			300	167.46
			300	167.46
08/05/2025	16:55:18.433	3		167.70
			3	167.70
			3	167.70
08/05/2025	16:55:16.204	3		167.70
			3	167.70
			3	167.70
08/05/2025	16:54:36.922	27		167.76
			27	167.76
			27	167.76
08/05/2025	16:54:29.783	100		167.74
			100	167.74
			100	167.74
08/05/2025	16:54:16.530	1		167.48
			1	167.48
			1	167.48
08/05/2025	16:54:02.374	25		167.96
			25	167.96
			25	167.96
08/05/2025	16:53:55.553	45		168.00
			45	168.00
			45	168.00
08/05/2025	16:53:50.303	25		168.08
			25	168.08
			25	168.08
08/05/2025	16:53:50.043	12		168.06
			12	168.06
			12	168.06
08/05/2025	16:53:42.903	15		168.22
			15	168.22
			15	168.22
08/05/2025	16:53:35.796	3		168.20
			3	168.20
			3	168.20
08/05/2025	16:53:34.377	30		168.32
			30	168.32
			30	168.32
08/05/2025	16:53:09.904	35		168.42
			35	168.42
			35	168.42
08/05/2025	16:52:48.111	2		168.36
			2	168.36
			2	168.36
08/05/2025	16:52:43.891	6		168.38
			6	168.38
			6	168.38
08/05/2025	16:52:25.488	2		168.40
			2	168.40
			2	168.40
08/05/2025	16:52:06.531	2		168.46
			2	168.46
			2	168.46
08/05/2025	16:51:54.764	5		168.40
			5	168.40
			5	168.40
08/05/2025	16:51:37.553	20		168.24
			20	168.24
			20	168.24
08/05/2025	16:51:33.245	3		168.18
			3	168.18
			3	168.18
08/05/2025	16:51:13.342	500		168.08
			500	168.08
			500	168.08
08/05/2025	16:50:54.093	7		168.04
			7	168.04
			7	168.04
08/05/2025	16:50:52.423	820		168.00
			820	168.00
			820	168.00
08/05/2025	16:50:51.798	4		168.04
			4	168.04
			4	168.04
08/05/2025	16:50:30.332	59		167.86
			59	167.86
			59	167.86
08/05/2025	16:50:03.534	80		167.88
			80	167.88
			80	167.88
08/05/2025	16:49:37.994	3		167.86
			3	167.86
			3	167.86
08/05/2025	16:49:20.485	4		167.88
			4	167.88
			4	167.88
08/05/2025	16:49:13.343	8		167.92
			8	167.92
			8	167.92
08/05/2025	16:49:06.752	3		167.94
			3	167.94
			3	167.94
08/05/2025	16:48:46.236	3		168.04
			3	168.04
			3	168.04
08/05/2025	16:48:28.223	4		168.08
			4	168.08
			4	168.08
08/05/2025	16:48:17.894	3		167.96
			3	167.96
			3	167.96
08/05/2025	16:48:12.951	4		167.92
			4	167.92
			4	167.92
08/05/2025	16:48:02.077	3		167.96
			3	167.96
			3	167.96
08/05/2025	16:47:51.716	5		168.04
			5	168.04
			5	168.04
08/05/2025	16:47:28.707	10		168.10
			10	168.10
			10	168.10
08/05/2025	16:47:02.418	30		168.16
			30	168.16
			30	168.16
08/05/2025	16:46:29.348	6		168.02
			6	168.02
			6	168.02
08/05/2025	16:46:08.179	1		167.82
			1	167.82
			1	167.82
08/05/2025	16:44:54.356	60		168.12
			60	168.12
			60	168.12
08/05/2025	16:44:28.487	3		167.86
			3	167.86
			3	167.86
08/05/2025	16:44:09.084	6		167.86
			6	167.86
			6	167.86
08/05/2025	16:43:59.454	3		167.94
			3	167.94
			3	167.94
08/05/2025	16:43:31.635	141		168.02
			141	168.02
			141	168.02
08/05/2025	16:43:07.243	40		168.14
			40	168.14
			40	168.14
08/05/2025	16:42:51.669	24		168.10
			24	168.10
			24	168.10
08/05/2025	16:41:53.862	10		168.28
			10	168.28
			10	168.28
08/05/2025	16:41:48.186	5		168.12
			5	168.12
			5	168.12
08/05/2025	16:41:31.903	3		168.22
			3	168.22
			3	168.22
08/05/2025	16:41:28.194	29		168.16
			29	168.16
			29	168.16
08/05/2025	16:41:19.788	1		168.14
			1	168.14
			1	168.14
08/05/2025	16:40:42.263	14		168.00
			14	168.00
			14	168.00
08/05/2025	16:40:05.241	50		167.90
			50	167.90
			50	167.90
08/05/2025	16:39:49.772	120		168.04
			120	168.04
			120	168.04
08/05/2025	16:39:46.974	8		168.04
			8	168.04
			8	168.04
08/05/2025	16:39:43.218	10		168.10
			10	168.10
			10	168.10
08/05/2025	16:38:39.440	6		168.00
			6	168.00
			6	168.00
08/05/2025	16:38:33.941	6		168.00
			6	168.00
			6	168.00
08/05/2025	16:38:19.530	1		168.04
			1	168.04
			1	168.04
08/05/2025	16:37:58.759	20		168.12
			20	168.12
			20	168.12
08/05/2025	16:37:51.947	10		168.12
			10	168.12
			10	168.12
08/05/2025	16:37:43.226	4		168.04
			4	168.04
			4	168.04
08/05/2025	16:37:40.705	25		168.12
			25	168.12
			25	168.12
08/05/2025	16:37:19.859	3		168.00
			3	168.00
			3	168.00
08/05/2025	16:37:16.252	70		168.10
			70	168.10
			70	168.10
08/05/2025	16:36:15.504	3		168.20
			3	168.20
			3	168.20
08/05/2025	16:35:53.696	10		168.40
			10	168.40
			10	168.40
08/05/2025	16:35:46.619	4		168.44
			4	168.44
			4	168.44
08/05/2025	16:35:38.944	5		168.46
			5	168.46
			5	168.46
08/05/2025	16:35:37.497	7		168.46
			7	168.46
			7	168.46
08/05/2025	16:35:35.750	6		168.46
			6	168.46
			6	168.46
08/05/2025	16:34:36.799	25		168.50
			7	168.50
			18	168.50
			25	168.50
08/05/2025	16:33:49.588	15		168.56
			15	168.56
			15	168.56
08/05/2025	16:33:48.344	5		168.56
			5	168.56
			5	168.56
08/05/2025	16:33:13.062	100		168.64
			100	168.64
			100	168.64
08/05/2025	16:33:12.042	13		168.64
			13	168.64
			13	168.64
08/05/2025	16:32:50.066	59		168.64
			59	168.64
			59	168.64
08/05/2025	16:31:48.949	6		168.46
			6	168.46
			6	168.46
08/05/2025	16:31:47.672	3		168.46
			3	168.46
			3	168.46
08/05/2025	16:31:32.959	60		168.44
			60	168.44
			60	168.44
08/05/2025	16:31:29.361	3		168.42
			3	168.42
			3	168.42
08/05/2025	16:31:05.250	5		168.46
			5	168.46
			5	168.46
08/05/2025	16:30:35.684	1		168.44
			1	168.44
			1	168.44
08/05/2025	16:30:05.198	4		168.52
			4	168.52
			4	168.52
08/05/2025	16:29:40.650	2		168.50
			2	168.50
			2	168.50
08/05/2025	16:28:33.945	4		168.32
			4	168.32
			4	168.32
08/05/2025	16:28:15.220	3		168.38
			3	168.38
			3	168.38
08/05/2025	16:28:07.574	3		168.42
			3	168.42
			3	168.42
08/05/2025	16:27:48.055	118		168.38
			118	168.38
			118	168.38
08/05/2025	16:26:41.380	5		168.22
			5	168.22
			5	168.22
08/05/2025	16:26:41.285	25		168.24
			25	168.24
			25	168.24
08/05/2025	16:26:32.640	20		168.24
			20	168.24
			20	168.24
08/05/2025	16:26:31.802	250		168.28
			250	168.28
			250	168.28
08/05/2025	16:26:11.744	15		168.28
			15	168.28
			15	168.28
08/05/2025	16:26:01.765	6		168.28
			6	168.28
			6	168.28
08/05/2025	16:25:57.962	20		168.24
			20	168.24
			20	168.24
08/05/2025	16:25:54.304	2		168.28
			2	168.28
			2	168.28
08/05/2025	16:25:33.408	250		168.12
			250	168.12
			250	168.12
08/05/2025	16:25:32.672	550		168.16
			550	168.16
			550	168.16
08/05/2025	16:25:06.186	10		167.90
			10	167.90
			10	167.90
08/05/2025	16:25:01.818	3		167.88
			3	167.88
			3	167.88
08/05/2025	16:24:12.568	6		167.98
			6	167.98
			6	167.98
08/05/2025	16:24:12.285	1		167.98
			1	167.98
			1	167.98
08/05/2025	16:24:03.121	12		167.80
			12	167.80
			12	167.80
08/05/2025	16:23:54.537	3		167.84
			3	167.84
			3	167.84
08/05/2025	16:23:32.421	5		167.80
			5	167.80
			5	167.80
08/05/2025	16:23:28.419	30		167.90
			30	167.90
			30	167.90
08/05/2025	16:23:23.697	6		167.98
			6	167.98
			6	167.98
08/05/2025	16:22:47.441	2		167.98
			2	167.98
			2	167.98
08/05/2025	16:22:33.329	10		167.96
			10	167.96
			10	167.96
08/05/2025	16:22:33.150	40		167.96
			40	167.96
			40	167.96
08/05/2025	16:22:12.480	12		168.16
			12	168.16
			12	168.16
08/05/2025	16:21:39.925	1		167.96
			1	167.96
			1	167.96
08/05/2025	16:21:26.761	4		168.00
			4	168.00
			4	168.00
08/05/2025	16:21:26.270	10		168.02
			10	168.02
			10	168.02
08/05/2025	16:20:38.329	35		168.08
			35	168.08
			35	168.08
08/05/2025	16:20:36.402	50		168.06
			50	168.06
			50	168.06
08/05/2025	16:20:27.454	6		168.06
			6	168.06
			6	168.06
08/05/2025	16:19:52.622	10		167.98
			10	167.98
			10	167.98
08/05/2025	16:19:51.455	50		167.98
			50	167.98
			50	167.98
08/05/2025	16:19:42.419	4		167.96
			4	167.96
			4	167.96
08/05/2025	16:19:39.450	30		167.94
			30	167.94
			30	167.94
08/05/2025	16:19:36.715	12		167.96
			12	167.96
			12	167.96
08/05/2025	16:19:19.044	5		167.94
			5	167.94
			5	167.94
08/05/2025	16:18:51.316	2		167.92
			2	167.92
			2	167.92
08/05/2025	16:18:27.296	100		167.96
			100	167.96
			100	167.96
08/05/2025	16:18:13.383	30		167.84
			30	167.84
			30	167.84
08/05/2025	16:17:42.287	30		167.74
			30	167.74
			30	167.74
08/05/2025	16:17:37.408	5		167.68
			5	167.68
			5	167.68
08/05/2025	16:17:12.612	50		167.72
			50	167.72
			50	167.72
08/05/2025	16:17:07.684	17		167.76
			17	167.76
			17	167.76
08/05/2025	16:17:00.729	30		167.72
			30	167.72
			30	167.72
08/05/2025	16:16:43.615	4		167.70
			4	167.70
			4	167.70
08/05/2025	16:16:42.333	15		167.70
			15	167.70
			15	167.70
08/05/2025	16:16:07.173	2		167.44
			2	167.44
			2	167.44
08/05/2025	16:16:06.672	4		167.46
			4	167.46
			4	167.46
08/05/2025	16:16:03.849	6		167.54
			6	167.54
			6	167.54
08/05/2025	16:16:01.808	7		167.56
			7	167.56
			7	167.56
08/05/2025	16:15:46.162	6		167.58
			6	167.58
			6	167.58
08/05/2025	16:15:46.031	15		167.58
			15	167.58
			15	167.58
08/05/2025	16:15:28.710	60		167.46
			60	167.46
			60	167.46
08/05/2025	16:15:26.140	15		167.46
			15	167.46
			15	167.46
08/05/2025	16:15:09.726	10		167.44
			10	167.44
			10	167.44
08/05/2025	16:15:04.052	3		167.42
			3	167.42
			3	167.42
08/05/2025	16:15:02.042	100		167.42
			100	167.42
			100	167.42
08/05/2025	16:15:00.419	60		167.48
			60	167.48
			60	167.48
08/05/2025	16:14:55.549	5		167.40
			5	167.40
			5	167.40
08/05/2025	16:14:54.366	167		167.40
			167	167.40
			167	167.40
08/05/2025	16:14:49.260	53		167.36
			53	167.36
			53	167.36
08/05/2025	16:14:48.124	25		167.42
			25	167.42
			25	167.42
08/05/2025	16:14:41.602	3		167.44
			3	167.44
			3	167.44
08/05/2025	16:14:40.700	15		167.44
			15	167.44
			15	167.44
08/05/2025	16:14:39.107	7		167.44
			7	167.44
			7	167.44
08/05/2025	16:13:59.372	2		167.32
			2	167.32
			2	167.32
08/05/2025	16:13:25.666	5		167.28
			5	167.28
			5	167.28
08/05/2025	16:13:22.824	3		167.26
			3	167.26
			3	167.26
08/05/2025	16:13:16.243	20		167.38
			20	167.38
			20	167.38
08/05/2025	16:13:01.483	13		167.20
			13	167.20
			13	167.20
08/05/2025	16:12:50.215	111		167.24
			111	167.24
			111	167.24
08/05/2025	16:12:48.975	3		167.32
			3	167.32
			3	167.32
08/05/2025	16:12:28.946	60		167.34
			60	167.34
			60	167.34
08/05/2025	16:12:27.645	6		167.34
			6	167.34
			6	167.34
08/05/2025	16:12:27.558	3		167.32
			3	167.32
			3	167.32
08/05/2025	16:12:26.822	100		167.30
			100	167.30
			100	167.30
08/05/2025	16:12:13.924	30		167.28
			30	167.28
			30	167.28
08/05/2025	16:12:03.003	23		167.46
			23	167.46
			23	167.46
08/05/2025	16:11:58.306	8		167.52
			8	167.52
			8	167.52
08/05/2025	16:11:57.584	30		167.52
			30	167.52
			30	167.52
08/05/2025	16:11:52.204	500		167.54
			500	167.54
			500	167.54
08/05/2025	16:11:49.895	3		167.62
			3	167.62
			3	167.62
08/05/2025	16:11:43.374	3		167.68
			3	167.68
			3	167.68
08/05/2025	16:11:42.330	3		167.70
			3	167.70
			3	167.70
08/05/2025	16:11:34.170	9		167.78
			9	167.78
			9	167.78
08/05/2025	16:11:32.775	59		167.78
			59	167.78
			59	167.78
08/05/2025	16:11:03.043	3		167.88
			3	167.88
			3	167.88
08/05/2025	16:11:00.183	12		167.90
			12	167.90
			12	167.90
08/05/2025	16:10:53.215	6		167.94
			6	167.94
			6	167.94
08/05/2025	16:10:52.524	10		168.00
			10	168.00
			10	168.00
08/05/2025	16:10:35.871	2		168.08
			2	168.08
			2	168.08
08/05/2025	16:10:21.758	2		167.98
			2	167.98
			2	167.98
08/05/2025	16:10:07.091	25		168.08
			25	168.08
			25	168.08
08/05/2025	16:10:06.728	8		168.08
			8	168.08
			8	168.08
08/05/2025	16:10:04.280	45		168.04
			45	168.04
			45	168.04
08/05/2025	16:10:02.941	2		168.08
			2	168.08
			2	168.08
08/05/2025	16:09:48.909	3		168.06
			3	168.06
			3	168.06
08/05/2025	16:09:46.370	4		168.02
			4	168.02
			4	168.02
08/05/2025	16:09:38.035	1		168.02
			1	168.02
			1	168.02
08/05/2025	16:09:34.221	11		168.04
			11	168.04
			11	168.04
08/05/2025	16:09:29.891	10		167.98
			10	167.98
			10	167.98
08/05/2025	16:09:25.769	25		168.00
			25	168.00
			25	168.00
08/05/2025	16:09:10.446	10		168.08
			10	168.08
			10	168.08
08/05/2025	16:09:04.830	6		168.14
			6	168.14
			6	168.14
08/05/2025	16:08:59.339	10		168.16
			10	168.16
			10	168.16
08/05/2025	16:08:54.656	38		168.18
			38	168.18
			38	168.18
08/05/2025	16:08:50.789	75		168.14
			75	168.14
			75	168.14
08/05/2025	16:08:45.197	5		168.20
			5	168.20
			5	168.20

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: 1 702.00
Ask: 1 703.50
Volume: 84 803
+3.12%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:39:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice