Tradegate Exchange

Alphabet Inc. Class A

1070

739

141.62

Date	Time	Volume	Order Volume	Price
12/05/2025	10:33:24.422	10		141.62
			10	141.62
			10	141.62
12/05/2025	10:32:59.689	20		141.64
			20	141.64
			20	141.64
12/05/2025	10:32:47.406	15		141.62
			15	141.62
			15	141.62
12/05/2025	10:32:29.437	4		141.58
			4	141.58
			4	141.58
12/05/2025	10:32:21.691	50		141.62
			50	141.62
			50	141.62
12/05/2025	10:31:54.545	3		141.58
			3	141.58
			3	141.58
12/05/2025	10:31:38.272	32		141.68
			32	141.68
			32	141.68
12/05/2025	10:31:35.787	458		141.70
			458	141.70
			458	141.70
12/05/2025	10:31:20.756	250		141.70
			250	141.70
			250	141.70
12/05/2025	10:31:05.108	70		141.70
			70	141.70
			70	141.70
12/05/2025	10:30:58.694	8		141.70
			8	141.70
			8	141.70
12/05/2025	10:30:54.544	2		141.64
			2	141.64
			2	141.64
12/05/2025	10:30:41.450	10		141.60
			10	141.60
			10	141.60
12/05/2025	10:30:36.957	2		141.62
			2	141.62
			2	141.62
12/05/2025	10:30:16.735	1		141.62
			1	141.62
			1	141.62
12/05/2025	10:30:14.007	15		141.62
			15	141.62
			15	141.62
12/05/2025	10:30:03.129	20		141.60
			20	141.60
			20	141.60
12/05/2025	10:29:31.513	500		141.60
			500	141.60
			500	141.60
12/05/2025	10:29:25.840	500		141.60
			500	141.60
			500	141.60
12/05/2025	10:29:25.698	500		141.60
			500	141.60
			500	141.60
12/05/2025	10:29:20.852	500		141.60
			500	141.60
			500	141.60
12/05/2025	10:29:12.810	4		141.60
			4	141.60
			4	141.60
12/05/2025	10:29:01.553	4		141.62
			4	141.62
			4	141.62
12/05/2025	10:28:27.207	15		141.52
			15	141.52
			15	141.52
12/05/2025	10:28:25.705	100		141.46
			100	141.46
			100	141.46
12/05/2025	10:28:23.054	10		141.48
			10	141.48
			10	141.48
12/05/2025	10:28:07.331	15		141.46
			15	141.46
			15	141.46
12/05/2025	10:28:01.981	56		141.40
			46	141.40
			54	141.40
			10	141.40
			2	141.40
12/05/2025	10:27:30.316	110		141.40
			110	141.40
			110	141.40
12/05/2025	10:27:27.602	78		141.40
			78	141.40
			78	141.40
12/05/2025	10:27:25.580	100		141.38
			100	141.38
			100	141.38
12/05/2025	10:27:25.020	1		141.38
			1	141.38
			1	141.38
12/05/2025	10:27:23.893	6		141.38
			6	141.38
			6	141.38
12/05/2025	10:27:17.358	30		141.38
			30	141.38
			30	141.38
12/05/2025	10:26:25.434	10		141.36
			10	141.36
			10	141.36
12/05/2025	10:26:24.458	100		141.36
			100	141.36
			100	141.36
12/05/2025	10:26:22.409	150		141.28
			150	141.28
			150	141.28
12/05/2025	10:25:50.981	5		141.34
			5	141.34
			5	141.34
12/05/2025	10:25:47.973	1		141.28
			1	141.28
			1	141.28
12/05/2025	10:25:44.235	20		141.36
			20	141.36
			20	141.36
12/05/2025	10:25:43.636	35		141.38
			35	141.38
			35	141.38
12/05/2025	10:25:14.381	53		141.36
			53	141.36
			53	141.36
12/05/2025	10:25:01.073	15		141.30
			15	141.30
			15	141.30
12/05/2025	10:24:56.662	11		141.34
			11	141.34
			11	141.34
12/05/2025	10:24:56.232	10		141.34
			10	141.34
			10	141.34
12/05/2025	10:23:40.136	35		141.34
			35	141.34
			34	141.34
			1	141.34
12/05/2025	10:23:33.484	20		141.36
			20	141.36
			20	141.36
12/05/2025	10:23:21.873	1		141.38
			1	141.38
			1	141.38
12/05/2025	10:23:12.579	40		141.40
			40	141.40
			40	141.40
12/05/2025	10:23:06.075	2		141.40
			2	141.40
			2	141.40
12/05/2025	10:22:51.893	16		141.42
			16	141.42
			16	141.42
12/05/2025	10:22:25.025	8		141.36
			8	141.36
			8	141.36
12/05/2025	10:22:18.059	13		141.46
			13	141.46
			13	141.46
12/05/2025	10:22:06.439	4		141.50
			4	141.50
			4	141.50
12/05/2025	10:21:32.356	13		141.46
			13	141.46
			13	141.46
12/05/2025	10:21:26.330	30		141.48
			30	141.48
			30	141.48
12/05/2025	10:21:21.826	27		141.56
			27	141.56
			27	141.56
12/05/2025	10:21:19.804	23		141.46
			23	141.46
			23	141.46
12/05/2025	10:21:11.413	20		141.48
			20	141.48
			20	141.48
12/05/2025	10:21:11.315	20		141.54
			20	141.54
			20	141.54
12/05/2025	10:21:02.975	3		141.52
			3	141.52
			3	141.52
12/05/2025	10:20:46.927	36		141.48
			36	141.48
			36	141.48
12/05/2025	10:20:41.336	10		141.52
			10	141.52
			10	141.52
12/05/2025	10:20:30.427	10		141.56
			10	141.56
			10	141.56
12/05/2025	10:20:22.978	60		141.58
			60	141.58
			60	141.58
12/05/2025	10:20:15.265	7		141.60
			7	141.60
			7	141.60
12/05/2025	10:20:14.221	50		141.50
			50	141.50
			50	141.50
12/05/2025	10:20:12.984	50		141.60
			50	141.60
			50	141.60
12/05/2025	10:20:01.847	26		141.54
			26	141.54
			26	141.54
12/05/2025	10:19:40.782	140		141.48
			140	141.48
			140	141.48
12/05/2025	10:19:37.061	23		141.46
			23	141.46
			23	141.46
12/05/2025	10:19:32.444	7		141.50
			7	141.50
			7	141.50
12/05/2025	10:19:08.016	71		141.48
			71	141.48
			71	141.48
12/05/2025	10:19:00.032	4		141.54
			4	141.54
			4	141.54
12/05/2025	10:18:59.831	3		141.48
			3	141.48
			3	141.48
12/05/2025	10:18:39.979	20		141.52
			20	141.52
			20	141.52
12/05/2025	10:18:35.402	8		141.52
			8	141.52
			8	141.52
12/05/2025	10:18:16.455	23		141.58
			23	141.58
			23	141.58
12/05/2025	10:18:14.811	25		141.58
			25	141.58
			25	141.58
12/05/2025	10:17:46.089	18		141.54
			18	141.54
			18	141.54
12/05/2025	10:17:25.702	63		141.54
			63	141.54
			63	141.54
12/05/2025	10:17:01.302	15		141.50
			15	141.50
			15	141.50
12/05/2025	10:16:42.051	9		141.58
			9	141.58
			9	141.58
12/05/2025	10:16:19.489	14		141.44
			14	141.44
			14	141.44
12/05/2025	10:16:00.306	250		141.34
			250	141.34
			250	141.34
12/05/2025	10:14:56.432	15		141.32
			15	141.32
			15	141.32
12/05/2025	10:14:54.023	30		141.30
			30	141.30
			30	141.30
12/05/2025	10:14:53.268	35		141.28
			35	141.28
			35	141.28
12/05/2025	10:14:32.906	20		141.30
			20	141.30
			20	141.30
12/05/2025	10:14:25.837	10		141.40
			10	141.40
			10	141.40
12/05/2025	10:14:22.731	1		141.40
			1	141.40
			1	141.40
12/05/2025	10:14:17.391	3		141.26
			3	141.26
			3	141.26
12/05/2025	10:14:09.741	30		141.26
			30	141.26
			30	141.26
12/05/2025	10:14:07.183	14		141.18
			14	141.18
			14	141.18
12/05/2025	10:14:07.003	1		141.26
			1	141.26
			1	141.26
12/05/2025	10:14:05.631	42		141.26
			42	141.26
			42	141.26
12/05/2025	10:14:02.489	20		141.14
			20	141.14
			20	141.14
12/05/2025	10:13:52.555	7		141.16
			7	141.16
			7	141.16
12/05/2025	10:13:39.815	1		141.10
			1	141.10
			1	141.10
12/05/2025	10:13:30.146	14		141.08
			14	141.08
			14	141.08
12/05/2025	10:13:19.245	5		141.10
			5	141.10
			5	141.10
12/05/2025	10:12:59.095	29		141.12
			29	141.12
			29	141.12
12/05/2025	10:12:52.963	21		141.14
			21	141.14
			21	141.14
12/05/2025	10:12:47.372	10		141.12
			10	141.12
			10	141.12
12/05/2025	10:11:54.244	10		141.20
			10	141.20
			10	141.20
12/05/2025	10:11:50.389	43		141.16
			43	141.16
			43	141.16
12/05/2025	10:11:43.079	1		141.18
			1	141.18
			1	141.18
12/05/2025	10:11:39.403	10		141.22
			10	141.22
			10	141.22
12/05/2025	10:11:06.240	30		141.08
			30	141.08
			30	141.08
12/05/2025	10:11:02.671	25		141.08
			25	141.08
			25	141.08
12/05/2025	10:10:43.054	20		141.18
			20	141.18
			20	141.18
12/05/2025	10:09:09.335	12		141.28
			12	141.28
			12	141.28
12/05/2025	10:08:54.778	4		141.24
			4	141.24
			4	141.24
12/05/2025	10:08:54.304	3		141.24
			1	141.24
			3	141.24
			2	141.24
12/05/2025	10:08:42.721	400		141.16
			400	141.16
			400	141.16
12/05/2025	10:08:38.087	10		141.26
			10	141.26
			10	141.26
12/05/2025	10:08:20.562	20		141.24
			20	141.24
			20	141.24
12/05/2025	10:07:47.969	230		141.26
			37	141.26
			193	141.26
			40	141.26
			100	141.26
			1	141.26
			35	141.26
			4	141.26
			50	141.26
12/05/2025	10:06:48.007	45		141.00
			45	141.00
			45	141.00
12/05/2025	10:06:47.302	45		141.00
			45	141.00
			45	141.00
12/05/2025	10:06:46.599	44		141.00
			44	141.00
			44	141.00
12/05/2025	10:06:45.854	5		140.98
			5	140.98
			5	140.98
12/05/2025	10:06:45.794	45		141.00
			45	141.00
			45	141.00
12/05/2025	10:06:43.987	2		141.00
			2	141.00
			2	141.00
12/05/2025	10:06:41.865	57		140.98
			57	140.98
			57	140.98
12/05/2025	10:06:29.489	11		141.06
			11	141.06
			11	141.06
12/05/2025	10:06:23.561	17		141.04
			17	141.04
			17	141.04
12/05/2025	10:06:09.349	140		141.08
			140	141.08
			140	141.08
12/05/2025	10:06:05.066	250		141.10
			250	141.10
			250	141.10
12/05/2025	10:06:04.970	11		141.10
			11	141.10
			11	141.10
12/05/2025	10:06:01.146	20		141.16
			20	141.16
			20	141.16
12/05/2025	10:05:45.678	8		141.20
			8	141.20
			8	141.20
12/05/2025	10:05:33.905	16		141.18
			16	141.18
			16	141.18
12/05/2025	10:05:22.808	30		141.18
			30	141.18
			30	141.18
12/05/2025	10:05:10.354	20		141.14
			20	141.14
			20	141.14
12/05/2025	10:05:08.026	150		141.18
			150	141.18
			150	141.18
12/05/2025	10:05:06.861	50		141.16
			50	141.16
			50	141.16
12/05/2025	10:05:06.267	15		141.28
			15	141.28
			15	141.28
12/05/2025	10:04:59.353	30		141.34
			30	141.34
			30	141.34
12/05/2025	10:04:45.339	51		141.34
			51	141.34
			51	141.34
12/05/2025	10:04:27.189	50		141.34
			50	141.34
			50	141.34
12/05/2025	10:04:20.659	261		141.26
			261	141.26
			261	141.26
12/05/2025	10:04:20.580	22		141.20
			22	141.20
			22	141.20
12/05/2025	10:04:20.509	23		141.12
			23	141.12
			23	141.12
12/05/2025	10:04:19.547	504		141.12
			14	141.12
			504	141.12
			490	141.12
12/05/2025	10:02:15.425	50		141.20
			50	141.20
			50	141.20
12/05/2025	10:02:12.195	10		141.18
			10	141.18
			10	141.18
12/05/2025	10:02:11.008	163		141.10
			7	141.10
			163	141.10
			156	141.10
12/05/2025	10:01:30.944	10		140.88
			10	140.88
			10	140.88
12/05/2025	10:01:23.390	20		140.92
			20	140.92
			20	140.92
12/05/2025	10:01:10.317	50		141.08
			50	141.08
			50	141.08
12/05/2025	10:01:09.099	108		141.02
			108	141.02
			108	141.02
12/05/2025	10:01:06.991	2		141.12
			2	141.12
			2	141.12
12/05/2025	10:01:06.084	13		141.02
			13	141.02
			13	141.02
12/05/2025	10:01:04.757	1		141.14
			1	141.14
			1	141.14
12/05/2025	10:00:52.055	3		141.00
			3	141.00
			3	141.00
12/05/2025	10:00:35.350	10		141.04
			10	141.04
			10	141.04
12/05/2025	10:00:25.256	22		140.94
			22	140.94
			22	140.94
12/05/2025	10:00:23.456	3		140.90
			3	140.90
			3	140.90
12/05/2025	10:00:17.251	10		140.76
			10	140.76
			10	140.76
12/05/2025	10:00:05.632	60		140.66
			30	140.66
			30	140.66
			60	140.66
12/05/2025	10:00:05.534	100		140.66
			100	140.66
			100	140.66
12/05/2025	10:00:00.525	500		141.06
			500	141.06
			500	141.06
12/05/2025	09:59:58.532	100		141.10
			100	141.10
			100	141.10
12/05/2025	09:59:57.249	1		141.10
			1	141.10
			1	141.10
12/05/2025	09:59:25.863	2		141.06
			2	141.06
			2	141.06
12/05/2025	09:59:09.530	5		141.10
			5	141.10
			5	141.10
12/05/2025	09:59:08.457	3		141.10
			3	141.10
			3	141.10
12/05/2025	09:59:08.166	50		141.10
			50	141.10
			50	141.10
12/05/2025	09:58:51.684	36		141.06
			36	141.06
			36	141.06
12/05/2025	09:58:32.634	8		141.12
			8	141.12
			8	141.12
12/05/2025	09:58:27.592	20		141.10
			10	141.10
			20	141.10
			10	141.10
12/05/2025	09:58:25.928	50		141.16
			50	141.16
			50	141.16
12/05/2025	09:58:11.800	28		141.14
			28	141.14
			28	141.14
12/05/2025	09:58:05.195	8		141.10
			8	141.10
			8	141.10
12/05/2025	09:57:39.911	1		141.08
			1	141.08
			1	141.08
12/05/2025	09:57:27.435	100		141.06
			100	141.06
			100	141.06
12/05/2025	09:57:06.962	50		141.12
			50	141.12
			50	141.12
12/05/2025	09:56:36.826	50		141.08
			50	141.08
			50	141.08
12/05/2025	09:56:18.503	7		141.10
			7	141.10
			7	141.10
12/05/2025	09:56:16.455	49		141.26
			49	141.26
			49	141.26
12/05/2025	09:56:00.509	500		141.20
			500	141.20
			500	141.20
12/05/2025	09:55:59.801	164		141.18
			164	141.18
			164	141.18
12/05/2025	09:55:47.045	500		141.20
			500	141.20
			500	141.20
12/05/2025	09:55:45.630	24		141.20
			24	141.20
			24	141.20
12/05/2025	09:55:19.377	500		141.00
			500	141.00
			500	141.00
12/05/2025	09:55:13.295	376		141.00
			15	141.00
			376	141.00
			71	141.00
			215	141.00
			75	141.00
12/05/2025	09:55:11.528	10		141.06
			10	141.06
			10	141.06
12/05/2025	09:55:11.438	1		141.08
			1	141.08
			1	141.08
12/05/2025	09:55:10.048	20		141.08
			20	141.08
			20	141.08
12/05/2025	09:54:59.563	17		140.96
			17	140.96
			3	140.96
			14	140.96
12/05/2025	09:54:59.533	40		141.00
			5	141.00
			40	141.00
			35	141.00
12/05/2025	09:54:51.297	500		141.00
			500	141.00
			500	141.00
12/05/2025	09:54:44.110	5		141.04
			5	141.04
			5	141.04
12/05/2025	09:54:41.594	15		141.04
			15	141.04
			15	141.04
12/05/2025	09:54:40.958	100		141.08
			100	141.08
			100	141.08
12/05/2025	09:54:30.586	14		141.08
			14	141.08
			14	141.08
12/05/2025	09:54:28.531	20		141.04
			20	141.04
			20	141.04
12/05/2025	09:53:56.572	1		141.16
			1	141.16
			1	141.16
12/05/2025	09:53:52.755	14		141.16
			14	141.16
			14	141.16
12/05/2025	09:53:44.568	100		141.16
			100	141.16
			100	141.16
12/05/2025	09:53:35.402	8		141.08
			8	141.08
			8	141.08
12/05/2025	09:53:22.967	36		141.08
			35	141.08
			36	141.08
			1	141.08
12/05/2025	09:52:57.296	40		141.18
			40	141.18
			40	141.18
12/05/2025	09:52:42.319	300		141.10
			300	141.10
			300	141.10
12/05/2025	09:52:41.356	50		141.14
			50	141.14
			50	141.14
12/05/2025	09:52:13.566	5		141.20
			5	141.20
			5	141.20
12/05/2025	09:51:57.810	6		141.24
			6	141.24
			6	141.24
12/05/2025	09:51:50.965	9		141.10
			9	141.10
			9	141.10
12/05/2025	09:51:29.560	40		141.14
			40	141.14
			40	141.14
12/05/2025	09:51:28.497	4		141.14
			4	141.14
			4	141.14
12/05/2025	09:51:14.034	55		141.10
			55	141.10
			55	141.10
12/05/2025	09:51:10.131	3		141.14
			3	141.14
			3	141.14
12/05/2025	09:51:10.004	8		141.14
			8	141.14
			8	141.14
12/05/2025	09:50:40.372	3		141.04
			3	141.04
			3	141.04
12/05/2025	09:50:11.938	10		141.14
			10	141.14
			10	141.14
12/05/2025	09:50:07.705	30		141.22
			30	141.22
			30	141.22
12/05/2025	09:50:03.192	9		141.22
			9	141.22
			9	141.22
12/05/2025	09:49:56.359	25		141.12
			25	141.12
			25	141.12
12/05/2025	09:49:54.881	4		141.20
			4	141.20
			4	141.20
12/05/2025	09:49:52.163	15		141.18
			15	141.18
			15	141.18
12/05/2025	09:49:43.600	100		141.10
			100	141.10
			100	141.10
12/05/2025	09:49:36.282	7		141.08
			7	141.08
			7	141.08
12/05/2025	09:49:26.316	35		141.08
			35	141.08
			35	141.08
12/05/2025	09:48:57.189	10		141.04
			10	141.04
			10	141.04
12/05/2025	09:48:55.349	42		141.18
			42	141.18
			42	141.18
12/05/2025	09:48:54.881	85		141.18
			2	141.18
			50	141.18
			3	141.18
			85	141.18
			30	141.18
12/05/2025	09:48:06.747	500		141.14
			500	141.14
			500	141.14
12/05/2025	09:47:58.862	200		141.16
			200	141.16
			200	141.16
12/05/2025	09:47:49.980	175		141.20
			175	141.20
			175	141.20
12/05/2025	09:47:47.604	4		141.22
			4	141.22
			4	141.22
12/05/2025	09:47:47.136	6		141.22
			6	141.22
			6	141.22
12/05/2025	09:47:40.358	70		141.22
			70	141.22
			70	141.22
12/05/2025	09:47:39.141	35		141.22
			35	141.22
			35	141.22
12/05/2025	09:47:28.670	250		141.22
			250	141.22
			250	141.22
12/05/2025	09:47:08.358	8		141.38
			8	141.38
			8	141.38
12/05/2025	09:47:00.606	5		141.40
			5	141.40
			5	141.40
12/05/2025	09:46:41.247	11		141.42
			11	141.42
			11	141.42
12/05/2025	09:46:31.274	5		141.34
			5	141.34
			5	141.34
12/05/2025	09:46:21.815	20		141.26
			20	141.26
			20	141.26
12/05/2025	09:46:20.636	1		141.34
			1	141.34
			1	141.34
12/05/2025	09:46:10.878	191		141.42
			191	141.42
			191	141.42
12/05/2025	09:46:06.122	21		141.42
			21	141.42
			21	141.42
12/05/2025	09:46:06.065	3		141.32
			3	141.32
			3	141.32
12/05/2025	09:46:04.306	140		141.42
			60	141.42
			10	141.42
			110	141.42
			30	141.42
			70	141.42
12/05/2025	09:45:42.659	106		141.22
			106	141.22
			106	141.22
12/05/2025	09:45:39.390	14		141.30
			14	141.30
			14	141.30
12/05/2025	09:45:35.971	50		141.30
			50	141.30
			50	141.30
12/05/2025	09:45:32.652	5		141.30
			5	141.30
			5	141.30
12/05/2025	09:45:31.584	117		141.30
			117	141.30
			117	141.30
12/05/2025	09:45:28.705	45		141.26
			45	141.26
			45	141.26
12/05/2025	09:45:23.462	2		141.44
			2	141.44
			2	141.44
12/05/2025	09:44:54.431	2		141.34
			2	141.34
			2	141.34
12/05/2025	09:44:50.823	4		141.30
			4	141.30
			4	141.30
12/05/2025	09:44:48.647	93		141.34
			70	141.34
			4	141.34
			10	141.34
			9	141.34
			4	141.34
			37	141.34
			52	141.34
12/05/2025	09:43:40.293	400		141.20
			400	141.20
			400	141.20
12/05/2025	09:43:39.689	20		141.20
			20	141.20
			20	141.20
12/05/2025	09:43:35.294	3		141.20
			3	141.20
			3	141.20
12/05/2025	09:43:31.773	70		141.20
			70	141.20
			70	141.20
12/05/2025	09:43:28.703	150		141.16
			150	141.16
			150	141.16
12/05/2025	09:43:26.794	162		141.22
			162	141.22
			162	141.22
12/05/2025	09:43:25.859	16		141.18
			16	141.18
			16	141.18
12/05/2025	09:43:19.069	10		141.18
			10	141.18
			10	141.18
12/05/2025	09:43:13.921	35		141.14
			35	141.14
			35	141.14
12/05/2025	09:43:07.593	83		141.22
			42	141.22
			14	141.22
			78	141.22
			5	141.22
			15	141.22
			12	141.22
12/05/2025	09:42:41.963	211		141.16
			211	141.16
			211	141.16
12/05/2025	09:42:30.516	544		141.16
			4	141.16
			500	141.16
			20	141.16
			1	141.16
			25	141.16
			32	141.16
			10	141.16
			100	141.16
			14	141.16
			362	141.16
			20	141.16
12/05/2025	09:41:08.587	250		141.42
			250	141.42
			250	141.42
12/05/2025	09:41:06.332	5		141.42
			5	141.42
			5	141.42
12/05/2025	09:41:05.942	5		141.42
			5	141.42
			5	141.42
12/05/2025	09:41:05.184	1		141.46
			1	141.46
			1	141.46
12/05/2025	09:40:38.407	100		141.44
			100	141.44
			100	141.44
12/05/2025	09:40:32.261	10		141.46
			10	141.46
			10	141.46
12/05/2025	09:40:30.494	5		141.42
			5	141.42
			5	141.42
12/05/2025	09:40:24.042	1		141.48
			1	141.48
			1	141.48
12/05/2025	09:40:23.666	10		141.48
			10	141.48
			10	141.48
12/05/2025	09:40:09.552	15		141.48
			15	141.48
			15	141.48
12/05/2025	09:40:05.843	35		141.48
			35	141.48
			35	141.48
12/05/2025	09:40:03.829	51		141.42
			51	141.42
			51	141.42
12/05/2025	09:39:39.796	50		141.48
			50	141.48
			50	141.48
12/05/2025	09:39:38.680	4		141.42
			4	141.42
			4	141.42
12/05/2025	09:39:31.276	9		141.48
			9	141.48
			9	141.48
12/05/2025	09:39:31.212	6		141.44
			6	141.44
			6	141.44
12/05/2025	09:39:05.457	118		141.46
			118	141.46
			118	141.46
12/05/2025	09:38:39.350	5		141.56
			5	141.56
			5	141.56
12/05/2025	09:38:22.235	30		141.62
			10	141.62
			20	141.62
			30	141.62
12/05/2025	09:38:21.112	10		141.62
			10	141.62
			10	141.62
12/05/2025	09:38:21.066	21		141.48
			14	141.48
			6	141.48
			7	141.48
			15	141.48
12/05/2025	09:37:01.539	500		141.58
			500	141.58
			500	141.58
12/05/2025	09:36:55.289	2		141.58
			2	141.58
			2	141.58
12/05/2025	09:36:54.501	8		141.58
			8	141.58
			8	141.58
12/05/2025	09:36:49.068	150		141.50
			150	141.50
			150	141.50
12/05/2025	09:36:44.261	44		141.60
			44	141.60
			44	141.60
12/05/2025	09:36:43.153	133		141.60
			133	141.60
			133	141.60
12/05/2025	09:36:30.619	100		141.52
			100	141.52
			100	141.52
12/05/2025	09:36:27.045	5		141.58
			5	141.58
			5	141.58
12/05/2025	09:36:20.517	3		141.64
			3	141.64
			3	141.64
12/05/2025	09:36:17.242	30		141.58
			30	141.58
			30	141.58
12/05/2025	09:36:10.488	250		141.60
			250	141.60
			250	141.60
12/05/2025	09:36:06.208	20		141.60
			20	141.60
			20	141.60
12/05/2025	09:35:48.261	111		141.70
			71	141.70
			40	141.70
			111	141.70
12/05/2025	09:35:42.143	160		141.72
			160	141.72
			160	141.72
12/05/2025	09:35:37.349	7		141.76
			7	141.76
			7	141.76
12/05/2025	09:35:34.954	12		141.78
			12	141.78
			12	141.78
12/05/2025	09:35:24.146	250		141.72
			250	141.72
			250	141.72
12/05/2025	09:35:09.335	140		141.86
			140	141.86
			140	141.86
12/05/2025	09:35:05.851	4		141.72
			4	141.72
			4	141.72
12/05/2025	09:35:04.469	12		141.86
			12	141.86
			12	141.86
12/05/2025	09:34:51.327	2		141.72
			2	141.72
			2	141.72
12/05/2025	09:34:50.570	14		141.76
			14	141.76
			14	141.76
12/05/2025	09:34:48.213	250		141.72
			250	141.72
			250	141.72
12/05/2025	09:34:44.947	40		141.80
			40	141.80
			40	141.80
12/05/2025	09:34:44.792	440		141.90
			3	141.90
			11	141.90
			1	141.90
			33	141.90
			20	141.90
			25	141.90
			18	141.90
			1	141.90
			25	141.90
			350	141.90
			1	141.90
			142	141.90
			250	141.90
12/05/2025	09:33:04.490	100		141.82
			100	141.82
			100	141.82

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: 1 612.00
Ask: 1 613.00
Volume: 91 971
-4.95%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:33:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice