Tradegate Exchange

Alphabet Inc. Class A

2110

1650

141.42

Date	Time	Volume	Order Volume	Price
12/05/2025	15:22:26.212	20		141.42
			20	141.42
			20	141.42
12/05/2025	15:22:00.386	2		141.42
			2	141.42
			2	141.42
12/05/2025	15:21:40.426	35		141.40
			35	141.40
			35	141.40
12/05/2025	15:21:35.537	4		141.40
			4	141.40
			4	141.40
12/05/2025	15:20:48.570	3		141.44
			3	141.44
			3	141.44
12/05/2025	15:20:20.715	25		141.32
			25	141.32
			25	141.32
12/05/2025	15:19:51.130	70		141.46
			70	141.46
			70	141.46
12/05/2025	15:19:39.216	3		141.40
			3	141.40
			1	141.40
			2	141.40
12/05/2025	15:19:30.491	400		141.44
			400	141.44
			400	141.44
12/05/2025	15:19:19.631	3		141.46
			3	141.46
			3	141.46
12/05/2025	15:19:07.661	2		141.52
			2	141.52
			2	141.52
12/05/2025	15:18:49.985	5		141.38
			5	141.38
			5	141.38
12/05/2025	15:17:34.807	70		141.56
			70	141.56
			70	141.56
12/05/2025	15:17:33.507	25		141.54
			25	141.54
			25	141.54
12/05/2025	15:17:27.033	29		141.52
			29	141.52
			29	141.52
12/05/2025	15:17:03.967	4		141.58
			4	141.58
			4	141.58
12/05/2025	15:16:53.199	4		141.52
			4	141.52
			4	141.52
12/05/2025	15:16:32.232	25		141.60
			25	141.60
			25	141.60
12/05/2025	15:16:06.862	100		141.64
			100	141.64
			100	141.64
12/05/2025	15:15:26.826	13		141.50
			13	141.50
			13	141.50
12/05/2025	15:15:06.229	4		141.46
			4	141.46
			4	141.46
12/05/2025	15:14:16.922	5		141.46
			5	141.46
			5	141.46
12/05/2025	15:13:54.679	35		141.46
			35	141.46
			35	141.46
12/05/2025	15:12:05.103	40		141.40
			40	141.40
			40	141.40
12/05/2025	15:11:57.562	7		141.42
			7	141.42
			7	141.42
12/05/2025	15:11:03.214	20		141.44
			20	141.44
			20	141.44
12/05/2025	15:10:42.087	20		141.40
			20	141.40
			20	141.40
12/05/2025	15:10:40.088	8		141.40
			8	141.40
			8	141.40
12/05/2025	15:09:58.379	25		141.36
			25	141.36
			25	141.36
12/05/2025	15:09:53.290	8		141.34
			8	141.34
			8	141.34
12/05/2025	15:09:23.250	1		141.46
			1	141.46
			1	141.46
12/05/2025	15:08:57.168	10		141.46
			10	141.46
			10	141.46
12/05/2025	15:08:44.319	4		141.42
			4	141.42
			4	141.42
12/05/2025	15:08:36.901	3		141.44
			3	141.44
			3	141.44
12/05/2025	15:07:49.755	3		141.52
			3	141.52
			3	141.52
12/05/2025	15:07:27.346	6		141.62
			6	141.62
			6	141.62
12/05/2025	15:07:24.989	2		141.60
			2	141.60
			2	141.60
12/05/2025	15:07:20.445	10		141.68
			10	141.68
			10	141.68
12/05/2025	15:07:15.376	30		141.72
			30	141.72
			30	141.72
12/05/2025	15:07:12.008	4		141.80
			4	141.80
			4	141.80
12/05/2025	15:06:01.818	20		141.84
			20	141.84
			20	141.84
12/05/2025	15:05:56.684	12		141.84
			12	141.84
			12	141.84
12/05/2025	15:05:48.537	30		141.78
			30	141.78
			30	141.78
12/05/2025	15:05:43.874	24		141.78
			24	141.78
			24	141.78
12/05/2025	15:05:25.057	60		141.86
			60	141.86
			60	141.86
12/05/2025	15:05:09.182	15		141.92
			15	141.92
			15	141.92
12/05/2025	15:04:46.089	15		141.92
			15	141.92
			15	141.92
12/05/2025	15:04:27.127	1		141.90
			1	141.90
			1	141.90
12/05/2025	15:04:16.566	5		141.92
			5	141.92
			5	141.92
12/05/2025	15:04:13.672	4		141.92
			4	141.92
			4	141.92
12/05/2025	15:03:57.187	8		141.94
			8	141.94
			8	141.94
12/05/2025	15:03:56.982	3		141.88
			3	141.88
			3	141.88
12/05/2025	15:03:46.423	1		141.94
			1	141.94
			1	141.94
12/05/2025	15:03:43.269	10		141.92
			10	141.92
			10	141.92
12/05/2025	15:03:17.904	25		141.86
			25	141.86
			25	141.86
12/05/2025	15:02:58.703	7		141.90
			2	141.90
			7	141.90
			5	141.90
12/05/2025	15:02:26.203	450		141.96
			450	141.96
			450	141.96
12/05/2025	15:02:08.065	4		141.86
			4	141.86
			4	141.86
12/05/2025	15:00:54.158	10		141.82
			10	141.82
			10	141.82
12/05/2025	15:00:51.224	16		141.84
			16	141.84
			16	141.84
12/05/2025	15:00:44.463	8		141.86
			8	141.86
			8	141.86
12/05/2025	15:00:19.611	54		141.84
			54	141.84
			54	141.84
12/05/2025	14:59:22.410	10		141.80
			10	141.80
			10	141.80
12/05/2025	14:58:09.912	5		141.78
			5	141.78
			5	141.78
12/05/2025	14:57:43.516	4		141.84
			4	141.84
			4	141.84
12/05/2025	14:57:36.595	9		141.82
			9	141.82
			9	141.82
12/05/2025	14:56:51.641	550		141.90
			550	141.90
			550	141.90
12/05/2025	14:56:41.527	500		141.90
			500	141.90
			500	141.90
12/05/2025	14:56:40.612	125		141.90
			125	141.90
			125	141.90
12/05/2025	14:55:56.118	500		141.88
			500	141.88
			500	141.88
12/05/2025	14:55:19.509	7		141.80
			7	141.80
			7	141.80
12/05/2025	14:55:14.240	2		141.80
			2	141.80
			2	141.80
12/05/2025	14:55:08.453	10		141.88
			10	141.88
			10	141.88
12/05/2025	14:54:56.540	3		141.80
			3	141.80
			3	141.80
12/05/2025	14:54:50.513	30		141.92
			10	141.92
			30	141.92
			20	141.92
12/05/2025	14:54:41.848	4		141.78
			4	141.78
			4	141.78
12/05/2025	14:53:35.073	2		141.66
			2	141.66
			2	141.66
12/05/2025	14:52:54.171	127		141.56
			127	141.56
			127	141.56
12/05/2025	14:51:58.286	42		141.58
			42	141.58
			42	141.58
12/05/2025	14:51:49.916	70		141.50
			70	141.50
			70	141.50
12/05/2025	14:50:42.876	7		141.42
			7	141.42
			7	141.42
12/05/2025	14:49:38.162	18		141.44
			18	141.44
			18	141.44
12/05/2025	14:49:37.516	10		141.44
			10	141.44
			10	141.44
12/05/2025	14:49:24.664	50		141.38
			50	141.38
			50	141.38
12/05/2025	14:49:12.332	12		141.42
			12	141.42
			12	141.42
12/05/2025	14:49:09.839	38		141.44
			38	141.44
			38	141.44
12/05/2025	14:48:25.638	18		141.36
			18	141.36
			18	141.36
12/05/2025	14:48:04.461	15		141.32
			15	141.32
			15	141.32
12/05/2025	14:47:56.292	60		141.38
			60	141.38
			60	141.38
12/05/2025	14:47:32.819	61		141.34
			61	141.34
			61	141.34
12/05/2025	14:47:05.441	4		141.30
			4	141.30
			4	141.30
12/05/2025	14:47:02.904	18		141.34
			18	141.34
			18	141.34
12/05/2025	14:46:47.081	75		141.24
			75	141.24
			75	141.24
12/05/2025	14:46:07.337	10		141.32
			10	141.32
			10	141.32
12/05/2025	14:46:02.475	20		141.34
			20	141.34
			20	141.34
12/05/2025	14:45:53.512	10		141.36
			10	141.36
			10	141.36
12/05/2025	14:45:21.102	1		141.34
			1	141.34
			1	141.34
12/05/2025	14:45:18.728	4		141.36
			4	141.36
			4	141.36
12/05/2025	14:45:12.975	100		141.28
			100	141.28
			100	141.28
12/05/2025	14:44:54.808	21		141.38
			21	141.38
			21	141.38
12/05/2025	14:44:40.040	10		141.28
			10	141.28
			10	141.28
12/05/2025	14:44:37.325	3		141.26
			3	141.26
			3	141.26
12/05/2025	14:44:07.454	1		141.40
			1	141.40
			1	141.40
12/05/2025	14:43:38.684	56		141.32
			56	141.32
			56	141.32
12/05/2025	14:43:30.660	37		141.30
			37	141.30
			37	141.30
12/05/2025	14:40:46.205	20		141.46
			20	141.46
			20	141.46
12/05/2025	14:40:40.683	2		141.46
			2	141.46
			2	141.46
12/05/2025	14:40:40.107	30		141.46
			30	141.46
			30	141.46
12/05/2025	14:40:27.546	18		141.38
			18	141.38
			18	141.38
12/05/2025	14:40:07.019	15		141.50
			15	141.50
			15	141.50
12/05/2025	14:40:04.388	20		141.42
			20	141.42
			20	141.42
12/05/2025	14:39:37.343	6		141.44
			6	141.44
			6	141.44
12/05/2025	14:38:31.994	1		141.44
			1	141.44
			1	141.44
12/05/2025	14:36:49.586	10		141.56
			10	141.56
			10	141.56
12/05/2025	14:36:19.337	5		141.60
			5	141.60
			5	141.60
12/05/2025	14:35:59.844	10		141.62
			10	141.62
			10	141.62
12/05/2025	14:35:51.526	100		141.58
			100	141.58
			100	141.58
12/05/2025	14:35:46.911	139		141.58
			139	141.58
			139	141.58
12/05/2025	14:35:29.749	5		141.52
			5	141.52
			5	141.52
12/05/2025	14:34:26.991	20		141.62
			20	141.62
			20	141.62
12/05/2025	14:33:55.205	1		141.66
			1	141.66
			1	141.66
12/05/2025	14:33:50.258	27		141.58
			27	141.58
			27	141.58
12/05/2025	14:33:29.429	8		141.56
			8	141.56
			8	141.56
12/05/2025	14:33:13.719	30		141.62
			30	141.62
			30	141.62
12/05/2025	14:32:27.348	16		141.62
			16	141.62
			16	141.62
12/05/2025	14:32:13.058	1		141.66
			1	141.66
			1	141.66
12/05/2025	14:32:01.207	20		141.62
			20	141.62
			20	141.62
12/05/2025	14:31:57.290	1		141.62
			1	141.62
			1	141.62
12/05/2025	14:31:35.807	2		141.64
			2	141.64
			2	141.64
12/05/2025	14:31:15.895	40		141.66
			40	141.66
			40	141.66
12/05/2025	14:30:55.515	1		141.66
			1	141.66
			1	141.66
12/05/2025	14:30:34.440	143		141.60
			143	141.60
			143	141.60
12/05/2025	14:30:33.849	5		141.58
			5	141.58
			5	141.58
12/05/2025	14:30:18.544	2		141.58
			2	141.58
			2	141.58
12/05/2025	14:27:03.505	68		141.54
			68	141.54
			68	141.54
12/05/2025	14:26:54.189	20		141.56
			20	141.56
			20	141.56
12/05/2025	14:26:37.817	21		141.56
			21	141.56
			21	141.56
12/05/2025	14:26:13.404	2		141.56
			2	141.56
			2	141.56
12/05/2025	14:25:04.387	6		141.60
			6	141.60
			6	141.60
12/05/2025	14:24:48.068	7		141.48
			7	141.48
			7	141.48
12/05/2025	14:22:34.867	28		141.38
			28	141.38
			28	141.38
12/05/2025	14:22:26.840	2		141.40
			2	141.40
			2	141.40
12/05/2025	14:21:26.465	22		141.42
			22	141.42
			22	141.42
12/05/2025	14:21:24.818	40		141.42
			40	141.42
			40	141.42
12/05/2025	14:20:49.348	100		141.32
			100	141.32
			100	141.32
12/05/2025	14:19:27.240	105		141.40
			105	141.40
			105	141.40
12/05/2025	14:19:16.403	2		141.38
			2	141.38
			2	141.38
12/05/2025	14:19:12.625	20		141.38
			20	141.38
			20	141.38
12/05/2025	14:18:34.408	35		141.36
			35	141.36
			35	141.36
12/05/2025	14:17:48.514	12		141.36
			3	141.36
			9	141.36
			12	141.36
12/05/2025	14:17:35.800	28		141.32
			28	141.32
			28	141.32
12/05/2025	14:17:26.639	2		141.42
			2	141.42
			2	141.42
12/05/2025	14:17:25.575	13		141.40
			13	141.40
			13	141.40
12/05/2025	14:17:23.218	5		141.34
			5	141.34
			5	141.34
12/05/2025	14:16:56.885	7		141.40
			7	141.40
			7	141.40
12/05/2025	14:16:49.963	4		141.40
			4	141.40
			4	141.40
12/05/2025	14:16:44.418	25		141.38
			25	141.38
			25	141.38
12/05/2025	14:16:33.125	60		141.26
			60	141.26
			60	141.26
12/05/2025	14:16:24.101	5		141.34
			5	141.34
			5	141.34
12/05/2025	14:15:42.970	212		141.28
			212	141.28
			212	141.28
12/05/2025	14:15:11.180	20		141.24
			20	141.24
			20	141.24
12/05/2025	14:15:08.657	21		141.22
			21	141.22
			21	141.22
12/05/2025	14:14:54.835	17		141.22
			17	141.22
			17	141.22
12/05/2025	14:14:39.749	15		141.24
			15	141.24
			15	141.24
12/05/2025	14:14:14.727	56		141.22
			56	141.22
			56	141.22
12/05/2025	14:11:39.889	5		141.10
			5	141.10
			5	141.10
12/05/2025	14:11:14.859	20		141.14
			20	141.14
			20	141.14
12/05/2025	14:11:06.218	19		141.20
			19	141.20
			19	141.20
12/05/2025	14:11:03.246	10		141.30
			10	141.30
			10	141.30
12/05/2025	14:10:48.668	16		141.02
			16	141.02
			16	141.02
12/05/2025	14:10:41.111	106		141.08
			106	141.08
			106	141.08
12/05/2025	14:10:08.180	29		141.12
			29	141.12
			29	141.12
12/05/2025	14:10:01.150	15		141.10
			15	141.10
			15	141.10
12/05/2025	14:09:26.999	15		141.04
			15	141.04
			15	141.04
12/05/2025	14:09:10.578	6		141.06
			6	141.06
			6	141.06
12/05/2025	14:08:49.048	150		141.18
			150	141.18
			150	141.18
12/05/2025	14:08:36.396	45		141.14
			45	141.14
			45	141.14
12/05/2025	14:07:53.155	10		141.26
			10	141.26
			10	141.26
12/05/2025	14:07:07.930	90		141.16
			90	141.16
			90	141.16
12/05/2025	14:07:06.962	70		141.30
			70	141.30
			70	141.30
12/05/2025	14:06:41.565	17		141.18
			17	141.18
			17	141.18
12/05/2025	14:06:32.013	10		141.26
			10	141.26
			10	141.26
12/05/2025	14:06:30.516	7		141.34
			7	141.34
			7	141.34
12/05/2025	14:05:54.350	1		141.36
			1	141.36
			1	141.36
12/05/2025	14:05:50.821	50		141.34
			50	141.34
			50	141.34
12/05/2025	14:04:42.778	18		141.26
			18	141.26
			18	141.26
12/05/2025	14:04:35.982	5		141.24
			5	141.24
			5	141.24
12/05/2025	14:04:16.319	180		141.12
			180	141.12
			180	141.12
12/05/2025	14:04:07.997	285		141.26
			22	141.26
			263	141.26
			75	141.26
			210	141.26
12/05/2025	14:03:50.136	500		141.12
			500	141.12
			500	141.12
12/05/2025	14:03:34.228	5		141.14
			5	141.14
			5	141.14
12/05/2025	14:03:29.539	14		141.06
			14	141.06
			14	141.06
12/05/2025	14:03:16.782	6		141.20
			6	141.20
			6	141.20
12/05/2025	14:02:43.257	20		141.24
			20	141.24
			20	141.24
12/05/2025	14:02:41.546	12		141.10
			12	141.10
			12	141.10
12/05/2025	14:02:25.369	50		141.36
			50	141.36
			50	141.36
12/05/2025	14:02:05.143	60		141.18
			60	141.18
			60	141.18
12/05/2025	14:01:52.640	35		141.42
			35	141.42
			35	141.42
12/05/2025	14:01:45.868	36		141.34
			36	141.34
			36	141.34
12/05/2025	14:01:24.507	3		141.10
			3	141.10
			3	141.10
12/05/2025	14:01:16.564	1		141.26
			1	141.26
			1	141.26
12/05/2025	14:00:59.988	10		140.96
			10	140.96
			10	140.96
12/05/2025	14:00:53.708	2		141.06
			2	141.06
			2	141.06
12/05/2025	14:00:53.439	20		140.86
			20	140.86
			20	140.86
12/05/2025	14:00:50.153	15		140.68
			15	140.68
			15	140.68
12/05/2025	14:00:37.332	20		140.78
			20	140.78
			20	140.78
12/05/2025	14:00:32.795	247		140.64
			247	140.64
			247	140.64
12/05/2025	14:00:12.658	12		140.24
			12	140.24
			12	140.24
12/05/2025	14:00:09.300	5		140.20
			5	140.20
			5	140.20
12/05/2025	14:00:06.002	1 168		140.00
			5	140.00
			26	140.00
			113	140.00
			985	140.00
			7	140.00
			20	140.00
			318	140.00
			15	140.00
			7	140.00
			500	140.00
			4	140.00
			5	140.00
			2	140.00
			10	140.00
			3	140.00
			275	140.00
			35	140.00
			6	140.00
12/05/2025	14:00:05.943	446		140.00
			100	140.00
			200	140.00
			446	140.00
			25	140.00
			15	140.00
			71	140.00
			7	140.00
			21	140.00
			7	140.00
12/05/2025	14:00:05.863	1		140.24
			1	140.24
			1	140.24
12/05/2025	14:00:05.588	5		140.30
			5	140.30
			5	140.30
12/05/2025	14:00:04.386	206		140.50
			35	140.50
			100	140.50
			206	140.50
			71	140.50
12/05/2025	14:00:02.909	26		140.38
			12	140.38
			26	140.38
			14	140.38
12/05/2025	14:00:02.834	20		140.42
			20	140.42
			20	140.42
12/05/2025	14:00:01.995	7		140.62
			7	140.62
			7	140.62
12/05/2025	14:00:01.851	30		140.62
			20	140.62
			30	140.62
			10	140.62
12/05/2025	14:00:01.773	116		141.00
			10	141.00
			5	141.00
			1	141.00
			116	141.00
			25	141.00
			5	141.00
			70	141.00
12/05/2025	13:59:51.324	50		141.34
			50	141.34
			50	141.34
12/05/2025	13:59:27.796	10		141.34
			10	141.34
			10	141.34
12/05/2025	13:59:23.449	140		141.44
			140	141.44
			140	141.44
12/05/2025	13:59:15.200	45		141.44
			45	141.44
			45	141.44
12/05/2025	13:58:04.710	200		141.36
			200	141.36
			200	141.36
12/05/2025	13:57:38.327	24		141.36
			24	141.36
			24	141.36
12/05/2025	13:57:24.694	60		141.26
			60	141.26
			60	141.26
12/05/2025	13:57:11.098	23		141.28
			23	141.28
			23	141.28
12/05/2025	13:56:46.635	3		141.24
			3	141.24
			3	141.24
12/05/2025	13:56:41.981	18		141.32
			18	141.32
			18	141.32
12/05/2025	13:56:37.259	30		141.26
			30	141.26
			30	141.26
12/05/2025	13:56:10.936	60		141.24
			60	141.24
			60	141.24
12/05/2025	13:56:08.775	43		141.26
			43	141.26
			43	141.26
12/05/2025	13:56:03.284	3		141.16
			3	141.16
			3	141.16
12/05/2025	13:55:48.986	75		141.20
			75	141.20
			75	141.20
12/05/2025	13:55:07.470	20		141.24
			20	141.24
			20	141.24
12/05/2025	13:54:54.703	350		141.26
			350	141.26
			350	141.26
12/05/2025	13:54:03.632	68		141.22
			68	141.22
			68	141.22
12/05/2025	13:53:35.820	36		141.32
			36	141.32
			36	141.32
12/05/2025	13:52:46.945	475		141.20
			475	141.20
			475	141.20
12/05/2025	13:52:42.161	11		141.30
			11	141.30
			10	141.30
			1	141.30
12/05/2025	13:52:37.632	210		141.32
			210	141.32
			210	141.32
12/05/2025	13:52:37.375	60		141.32
			12	141.32
			48	141.32
			60	141.32
12/05/2025	13:51:44.781	500		141.38
			4	141.38
			500	141.38
			496	141.38
12/05/2025	13:51:21.685	165		141.36
			165	141.36
			165	141.36
12/05/2025	13:50:06.789	1		141.52
			1	141.52
			1	141.52
12/05/2025	13:49:06.504	10		141.50
			10	141.50
			10	141.50
12/05/2025	13:49:06.280	35		141.50
			35	141.50
			35	141.50
12/05/2025	13:49:02.023	30		141.50
			30	141.50
			30	141.50
12/05/2025	13:48:52.736	70		141.52
			70	141.52
			70	141.52
12/05/2025	13:48:17.784	35		141.64
			35	141.64
			35	141.64
12/05/2025	13:48:15.880	5		141.64
			5	141.64
			5	141.64
12/05/2025	13:47:43.432	4		141.58
			4	141.58
			4	141.58
12/05/2025	13:46:26.310	3		141.46
			3	141.46
			3	141.46
12/05/2025	13:45:45.637	370		141.38
			17	141.38
			353	141.38
			370	141.38
12/05/2025	13:45:37.044	15		141.40
			15	141.40
			15	141.40
12/05/2025	13:45:34.061	12		141.40
			12	141.40
			12	141.40
12/05/2025	13:45:23.729	19		141.40
			19	141.40
			19	141.40
12/05/2025	13:45:01.362	39		141.42
			39	141.42
			39	141.42
12/05/2025	13:44:56.348	92		141.42
			92	141.42
			92	141.42
12/05/2025	13:44:09.616	5		141.50
			5	141.50
			5	141.50
12/05/2025	13:44:00.271	60		141.50
			60	141.50
			60	141.50
12/05/2025	13:43:59.015	34		141.52
			34	141.52
			34	141.52
12/05/2025	13:43:46.849	75		141.58
			75	141.58
			75	141.58
12/05/2025	13:43:14.877	10		141.62
			10	141.62
			10	141.62
12/05/2025	13:42:23.073	18		141.48
			18	141.48
			18	141.48
12/05/2025	13:41:31.608	5		141.50
			5	141.50
			5	141.50
12/05/2025	13:41:22.542	7		141.52
			7	141.52
			7	141.52
12/05/2025	13:41:20.054	150		141.52
			150	141.52
			150	141.52
12/05/2025	13:41:09.106	7		141.52
			7	141.52
			7	141.52
12/05/2025	13:40:10.251	15		141.68
			15	141.68
			15	141.68
12/05/2025	13:39:50.233	35		141.60
			35	141.60
			35	141.60
12/05/2025	13:38:56.107	1		141.74
			1	141.74
			1	141.74
12/05/2025	13:38:19.245	34		141.62
			34	141.62
			34	141.62
12/05/2025	13:37:55.603	10		141.72
			10	141.72
			10	141.72
12/05/2025	13:37:41.335	36		141.62
			36	141.62
			36	141.62
12/05/2025	13:37:14.372	500		141.56
			500	141.56
			500	141.56
12/05/2025	13:37:07.850	6		141.56
			6	141.56
			6	141.56
12/05/2025	13:37:07.497	60		141.48
			60	141.48
			60	141.48
12/05/2025	13:36:40.987	10		141.56
			10	141.56
			10	141.56
12/05/2025	13:36:16.968	10		141.52
			10	141.52
			10	141.52
12/05/2025	13:35:55.511	25		141.58
			25	141.58
			25	141.58
12/05/2025	13:35:05.820	20		141.50
			20	141.50
			20	141.50
12/05/2025	13:34:18.832	5		141.56
			5	141.56
			5	141.56
12/05/2025	13:34:05.144	50		141.64
			50	141.64
			50	141.64
12/05/2025	13:34:03.056	50		141.56
			50	141.56
			50	141.56
12/05/2025	13:33:46.639	14		141.66
			14	141.66
			14	141.66
12/05/2025	13:33:11.872	2		141.66
			2	141.66
			2	141.66
12/05/2025	13:33:09.896	8		141.66
			8	141.66
			8	141.66
12/05/2025	13:33:09.377	14		141.60
			14	141.60
			14	141.60
12/05/2025	13:33:01.802	4		141.72
			4	141.72
			4	141.72
12/05/2025	13:32:46.457	20		141.74
			20	141.74
			20	141.74
12/05/2025	13:31:30.891	28		141.72
			28	141.72
			28	141.72
12/05/2025	13:30:45.044	10		141.72
			10	141.72
			10	141.72
12/05/2025	13:30:35.711	1		141.80
			1	141.80
			1	141.80
12/05/2025	13:29:55.626	8		141.76
			8	141.76
			8	141.76
12/05/2025	13:29:23.689	35		141.70
			35	141.70
			35	141.70
12/05/2025	13:29:03.706	15		141.72
			15	141.72
			15	141.72
12/05/2025	13:29:00.645	1		141.72
			1	141.72
			1	141.72
12/05/2025	13:28:58.577	15		141.64
			15	141.64
			15	141.64
12/05/2025	13:28:49.972	40		141.62
			40	141.62
			40	141.62
12/05/2025	13:28:30.674	20		141.66
			20	141.66
			20	141.66
12/05/2025	13:28:27.254	22		141.74
			22	141.74
			22	141.74
12/05/2025	13:27:38.330	200		141.62
			200	141.62
			200	141.62
12/05/2025	13:26:24.309	20		141.60
			20	141.60
			20	141.60
12/05/2025	13:26:03.676	40		141.56
			40	141.56
			40	141.56
12/05/2025	13:25:56.316	36		141.56
			36	141.56
			36	141.56
12/05/2025	13:25:46.946	2		141.60
			2	141.60
			2	141.60
12/05/2025	13:25:46.489	30		141.52
			30	141.52
			30	141.52
12/05/2025	13:25:30.522	200		141.50
			200	141.50
			200	141.50
12/05/2025	13:25:28.830	15		141.48
			15	141.48
			15	141.48
12/05/2025	13:25:05.711	20		141.40
			20	141.40
			20	141.40
12/05/2025	13:24:57.093	7		141.38
			7	141.38
			7	141.38
12/05/2025	13:24:44.505	100		141.38
			100	141.38
			100	141.38
12/05/2025	13:24:40.037	10		141.40
			10	141.40
			10	141.40
12/05/2025	13:24:20.868	13		141.40
			13	141.40
			13	141.40
12/05/2025	13:23:50.337	3		141.48
			3	141.48
			3	141.48
12/05/2025	13:23:41.081	3		141.50
			3	141.50
			3	141.50
12/05/2025	13:23:35.087	5		141.60
			5	141.60
			5	141.60
12/05/2025	13:23:21.544	15		141.62
			15	141.62
			15	141.62
12/05/2025	13:23:17.755	20		141.62
			20	141.62
			20	141.62

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: 1 588.50
Ask: 1 589.50
Volume: 131 889
-6.31%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:23:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice