Tradegate Exchange

Amazon.com Inc.

4541

3709

186.88

Date	Time	Volume	Order Volume	Price
12/05/2025	16:00:54.806	6		186.88
			6	186.88
			6	186.88
12/05/2025	16:00:54.728	40		186.88
			40	186.88
			40	186.88
12/05/2025	16:00:17.455	35		186.98
			35	186.98
			35	186.98
12/05/2025	16:00:12.233	1 000		186.96
			1 000	186.96
			1 000	186.96
12/05/2025	16:00:08.364	20		187.00
			20	187.00
			20	187.00
12/05/2025	16:00:02.992	28		187.04
			28	187.04
			28	187.04
12/05/2025	16:00:01.981	4		187.12
			4	187.12
			4	187.12
12/05/2025	15:59:41.269	10		186.70
			10	186.70
			10	186.70
12/05/2025	15:59:39.667	109		186.70
			109	186.70
			109	186.70
12/05/2025	15:59:21.134	1		186.68
			1	186.68
			1	186.68
12/05/2025	15:59:14.048	30		186.60
			30	186.60
			30	186.60
12/05/2025	15:59:11.375	1		186.64
			1	186.64
			1	186.64
12/05/2025	15:59:08.673	4		186.60
			4	186.60
			4	186.60
12/05/2025	15:58:44.385	40		186.62
			40	186.62
			40	186.62
12/05/2025	15:58:39.155	5		186.64
			5	186.64
			5	186.64
12/05/2025	15:58:23.678	146		186.60
			146	186.60
			146	186.60
12/05/2025	15:58:20.754	2		186.62
			2	186.62
			2	186.62
12/05/2025	15:58:19.332	30		186.54
			30	186.54
			30	186.54
12/05/2025	15:58:12.758	25		186.66
			25	186.66
			25	186.66
12/05/2025	15:57:52.027	50		186.54
			50	186.54
			50	186.54
12/05/2025	15:57:46.408	10		186.30
			10	186.30
			10	186.30
12/05/2025	15:57:32.336	2		186.22
			2	186.22
			2	186.22
12/05/2025	15:57:20.859	100		186.28
			100	186.28
			100	186.28
12/05/2025	15:57:07.801	230		186.26
			230	186.26
			230	186.26
12/05/2025	15:57:02.676	20		186.24
			20	186.24
			20	186.24
12/05/2025	15:56:46.886	150		186.40
			150	186.40
			150	186.40
12/05/2025	15:56:23.756	1		186.22
			1	186.22
			1	186.22
12/05/2025	15:56:20.310	10		186.26
			10	186.26
			10	186.26
12/05/2025	15:56:15.745	25		186.52
			25	186.52
			25	186.52
12/05/2025	15:56:12.871	2		186.50
			2	186.50
			2	186.50
12/05/2025	15:56:07.570	150		186.40
			150	186.40
			150	186.40
12/05/2025	15:56:06.075	5		186.42
			5	186.42
			5	186.42
12/05/2025	15:56:01.123	1		186.38
			1	186.38
			1	186.38
12/05/2025	15:55:40.138	100		186.42
			8	186.42
			100	186.42
			92	186.42
12/05/2025	15:55:38.146	27		186.46
			27	186.46
			27	186.46
12/05/2025	15:55:37.814	26		186.50
			26	186.50
			26	186.50
12/05/2025	15:55:24.831	10		186.62
			10	186.62
			10	186.62
12/05/2025	15:55:22.779	1		186.58
			1	186.58
			1	186.58
12/05/2025	15:55:14.558	25		186.62
			25	186.62
			25	186.62
12/05/2025	15:55:08.882	80		186.80
			80	186.80
			80	186.80
12/05/2025	15:55:01.852	104		186.86
			104	186.86
			104	186.86
12/05/2025	15:54:59.297	50		186.86
			50	186.86
			50	186.86
12/05/2025	15:54:58.027	50		186.88
			50	186.88
			50	186.88
12/05/2025	15:54:57.666	4		186.92
			4	186.92
			4	186.92
12/05/2025	15:54:57.236	2		186.94
			2	186.94
			2	186.94
12/05/2025	15:54:44.790	250		187.00
			150	187.00
			250	187.00
			100	187.00
12/05/2025	15:54:37.483	60		186.98
			60	186.98
			60	186.98
12/05/2025	15:54:37.289	33		186.98
			33	186.98
			33	186.98
12/05/2025	15:54:25.349	7		186.90
			7	186.90
			7	186.90
12/05/2025	15:54:18.130	62		186.86
			62	186.86
			62	186.86
12/05/2025	15:53:56.826	25		186.86
			25	186.86
			25	186.86
12/05/2025	15:53:52.859	13		186.74
			13	186.74
			13	186.74
12/05/2025	15:53:39.630	5		186.82
			5	186.82
			5	186.82
12/05/2025	15:53:38.335	30		186.68
			30	186.68
			30	186.68
12/05/2025	15:53:21.281	57		186.86
			57	186.86
			57	186.86
12/05/2025	15:53:03.775	1		186.70
			1	186.70
			1	186.70
12/05/2025	15:53:03.138	100		186.66
			100	186.66
			100	186.66
12/05/2025	15:53:00.437	80		186.58
			80	186.58
			80	186.58
12/05/2025	15:52:49.603	16		186.50
			16	186.50
			16	186.50
12/05/2025	15:52:45.070	27		186.54
			27	186.54
			27	186.54
12/05/2025	15:52:40.152	17		186.48
			17	186.48
			17	186.48
12/05/2025	15:52:35.224	20		186.46
			20	186.46
			20	186.46
12/05/2025	15:52:15.033	30		186.14
			30	186.14
			30	186.14
12/05/2025	15:52:04.939	5		186.40
			5	186.40
			5	186.40
12/05/2025	15:51:57.783	32		186.36
			32	186.36
			32	186.36
12/05/2025	15:51:56.667	110		186.32
			110	186.32
			110	186.32
12/05/2025	15:51:52.970	5		186.32
			5	186.32
			5	186.32
12/05/2025	15:51:51.707	37		186.28
			37	186.28
			37	186.28
12/05/2025	15:51:48.581	82		186.34
			82	186.34
			82	186.34
12/05/2025	15:51:45.644	3		186.24
			3	186.24
			3	186.24
12/05/2025	15:51:40.814	1		186.22
			1	186.22
			1	186.22
12/05/2025	15:51:38.665	15		186.22
			15	186.22
			15	186.22
12/05/2025	15:51:35.616	720		186.30
			720	186.30
			720	186.30
12/05/2025	15:51:22.519	200		186.28
			200	186.28
			200	186.28
12/05/2025	15:51:09.998	15		186.26
			15	186.26
			15	186.26
12/05/2025	15:51:00.834	16		186.44
			16	186.44
			16	186.44
12/05/2025	15:50:50.287	2		186.28
			2	186.28
			2	186.28
12/05/2025	15:50:41.875	15		186.48
			15	186.48
			15	186.48
12/05/2025	15:50:14.125	75		186.40
			75	186.40
			75	186.40
12/05/2025	15:49:56.600	20		186.22
			20	186.22
			20	186.22
12/05/2025	15:49:56.261	20		186.20
			20	186.20
			20	186.20
12/05/2025	15:49:48.418	16		186.12
			16	186.12
			16	186.12
12/05/2025	15:49:08.594	15		185.62
			15	185.62
			15	185.62
12/05/2025	15:49:06.722	55		185.78
			55	185.78
			55	185.78
12/05/2025	15:48:58.154	15		185.56
			15	185.56
			15	185.56
12/05/2025	15:48:57.883	1		185.76
			1	185.76
			1	185.76
12/05/2025	15:48:41.923	25		185.52
			25	185.52
			25	185.52
12/05/2025	15:48:22.896	10		185.22
			10	185.22
			10	185.22
12/05/2025	15:48:09.492	25		185.44
			25	185.44
			25	185.44
12/05/2025	15:48:09.431	35		185.54
			35	185.54
			35	185.54
12/05/2025	15:47:57.435	3		185.52
			3	185.52
			3	185.52
12/05/2025	15:47:54.569	10		185.46
			10	185.46
			10	185.46
12/05/2025	15:47:51.194	31		185.40
			31	185.40
			31	185.40
12/05/2025	15:47:50.988	2		185.40
			2	185.40
			2	185.40
12/05/2025	15:47:47.136	10		185.36
			10	185.36
			10	185.36
12/05/2025	15:47:43.823	280		185.44
			280	185.44
			280	185.44
12/05/2025	15:47:41.503	60		185.50
			60	185.50
			60	185.50
12/05/2025	15:47:34.629	10		185.50
			10	185.50
			10	185.50
12/05/2025	15:47:32.176	3		185.50
			3	185.50
			3	185.50
12/05/2025	15:47:30.209	2		185.58
			2	185.58
			2	185.58
12/05/2025	15:47:28.770	16		185.50
			16	185.50
			16	185.50
12/05/2025	15:47:24.044	30		185.38
			30	185.38
			30	185.38
12/05/2025	15:47:23.520	6		185.46
			6	185.46
			6	185.46
12/05/2025	15:47:22.513	1		185.44
			1	185.44
			1	185.44
12/05/2025	15:47:14.872	1		185.46
			1	185.46
			1	185.46
12/05/2025	15:46:49.544	6		185.68
			6	185.68
			6	185.68
12/05/2025	15:46:48.023	4		185.74
			4	185.74
			4	185.74
12/05/2025	15:46:38.613	15		185.58
			15	185.58
			15	185.58
12/05/2025	15:46:25.872	100		185.68
			100	185.68
			100	185.68
12/05/2025	15:46:22.241	22		185.80
			22	185.80
			22	185.80
12/05/2025	15:46:19.851	1		185.72
			1	185.72
			1	185.72
12/05/2025	15:46:13.393	27		185.94
			27	185.94
			27	185.94
12/05/2025	15:46:11.091	4		185.84
			4	185.84
			4	185.84
12/05/2025	15:46:06.112	1		185.94
			1	185.94
			1	185.94
12/05/2025	15:45:58.346	15		185.70
			15	185.70
			15	185.70
12/05/2025	15:45:40.197	5		185.74
			5	185.74
			5	185.74
12/05/2025	15:45:39.598	1		185.74
			1	185.74
			1	185.74
12/05/2025	15:45:17.563	55		185.70
			55	185.70
			55	185.70
12/05/2025	15:45:08.753	5		185.94
			5	185.94
			5	185.94
12/05/2025	15:45:05.208	2		185.94
			2	185.94
			2	185.94
12/05/2025	15:45:01.061	35		186.00
			35	186.00
			35	186.00
12/05/2025	15:44:58.493	51		185.80
			51	185.80
			51	185.80
12/05/2025	15:44:47.321	50		185.82
			50	185.82
			50	185.82
12/05/2025	15:44:39.420	27		185.68
			27	185.68
			27	185.68
12/05/2025	15:44:23.358	1		185.34
			1	185.34
			1	185.34
12/05/2025	15:44:21.463	125		185.40
			125	185.40
			125	185.40
12/05/2025	15:44:19.197	20		185.42
			20	185.42
			20	185.42
12/05/2025	15:44:06.471	50		185.50
			50	185.50
			50	185.50
12/05/2025	15:43:52.241	300		185.28
			300	185.28
			300	185.28
12/05/2025	15:43:29.964	33		185.00
			33	185.00
			33	185.00
12/05/2025	15:43:26.218	1		185.08
			1	185.08
			1	185.08
12/05/2025	15:43:21.241	191		185.16
			191	185.16
			191	185.16
12/05/2025	15:43:13.771	12		185.00
			12	185.00
			12	185.00
12/05/2025	15:43:12.724	200		185.00
			200	185.00
			200	185.00
12/05/2025	15:43:01.009	1		185.02
			1	185.02
			1	185.02
12/05/2025	15:42:54.212	35		184.94
			35	184.94
			35	184.94
12/05/2025	15:42:54.150	20		184.94
			20	184.94
			20	184.94
12/05/2025	15:42:39.047	1		185.14
			1	185.14
			1	185.14
12/05/2025	15:42:38.045	300		185.00
			300	185.00
			300	185.00
12/05/2025	15:42:36.600	80		184.96
			80	184.96
			80	184.96
12/05/2025	15:42:31.716	439		185.00
			439	185.00
			439	185.00
12/05/2025	15:42:29.896	5		185.20
			5	185.20
			5	185.20
12/05/2025	15:42:23.419	54		185.08
			54	185.08
			54	185.08
12/05/2025	15:42:20.644	719		185.00
			30	185.00
			300	185.00
			25	185.00
			23	185.00
			4	185.00
			30	185.00
			67	185.00
			3	185.00
			2	185.00
			34	185.00
			100	185.00
			50	185.00
			100	185.00
			20	185.00
			21	185.00
			15	185.00
			60	185.00
			30	185.00
			100	185.00
			10	185.00
			10	185.00
			50	185.00
			5	185.00
			10	185.00
			3	185.00
			20	185.00
			246	185.00
			15	185.00
			40	185.00
			5	185.00
			10	185.00
12/05/2025	15:42:20.607	20		185.00
			15	185.00
			20	185.00
			5	185.00
12/05/2025	15:42:20.448	90		185.12
			90	185.12
			90	185.12
12/05/2025	15:42:17.261	150		185.10
			150	185.10
			20	185.10
			130	185.10
12/05/2025	15:42:17.163	115		185.10
			115	185.10
			115	185.10
12/05/2025	15:42:13.368	4		185.22
			4	185.22
			4	185.22
12/05/2025	15:42:10.552	594		185.14
			150	185.14
			130	185.14
			20	185.14
			444	185.14
			444	185.14
12/05/2025	15:42:10.441	1		185.14
			1	185.14
			1	185.14
12/05/2025	15:42:02.831	20		185.48
			20	185.48
			20	185.48
12/05/2025	15:42:02.743	5		185.44
			5	185.44
			5	185.44
12/05/2025	15:41:56.255	20		185.56
			20	185.56
			20	185.56
12/05/2025	15:41:45.590	50		185.52
			50	185.52
			50	185.52
12/05/2025	15:41:36.582	6		185.40
			6	185.40
			6	185.40
12/05/2025	15:41:32.099	25		185.70
			25	185.70
			25	185.70
12/05/2025	15:41:30.745	4		185.36
			4	185.36
			4	185.36
12/05/2025	15:41:23.419	1		185.70
			1	185.70
			1	185.70
12/05/2025	15:41:16.679	20		185.72
			20	185.72
			20	185.72
12/05/2025	15:40:52.614	306		185.90
			306	185.90
			306	185.90
12/05/2025	15:40:48.610	15		185.94
			15	185.94
			15	185.94
12/05/2025	15:40:48.467	60		186.00
			60	186.00
			60	186.00
12/05/2025	15:40:28.014	47		185.42
			10	185.42
			14	185.42
			47	185.42
			18	185.42
			5	185.42
12/05/2025	15:40:27.894	38		185.42
			35	185.42
			38	185.42
			3	185.42
12/05/2025	15:40:23.068	60		185.94
			60	185.94
			60	185.94
12/05/2025	15:40:11.154	72		185.66
			72	185.66
			72	185.66
12/05/2025	15:40:03.714	25		185.62
			25	185.62
			25	185.62
12/05/2025	15:39:56.581	75		185.62
			75	185.62
			75	185.62
12/05/2025	15:39:55.779	16		185.68
			16	185.68
			16	185.68
12/05/2025	15:39:40.171	6		185.86
			6	185.86
			6	185.86
12/05/2025	15:39:39.078	3		185.78
			3	185.78
			3	185.78
12/05/2025	15:39:36.161	3		185.64
			3	185.64
			3	185.64
12/05/2025	15:39:30.456	2		185.68
			2	185.68
			2	185.68
12/05/2025	15:39:28.305	1		185.68
			1	185.68
			1	185.68
12/05/2025	15:39:24.882	31		185.64
			31	185.64
			31	185.64
12/05/2025	15:39:23.606	10		185.78
			10	185.78
			10	185.78
12/05/2025	15:39:23.474	145		185.64
			145	185.64
			145	185.64
12/05/2025	15:39:23.384	68		185.64
			68	185.64
			68	185.64
12/05/2025	15:39:19.919	100		185.80
			100	185.80
			100	185.80
12/05/2025	15:39:08.679	12		186.08
			12	186.08
			12	186.08
12/05/2025	15:39:03.320	131		185.74
			50	185.74
			131	185.74
			81	185.74
12/05/2025	15:38:46.414	214		186.08
			214	186.08
			202	186.08
			12	186.08
12/05/2025	15:38:42.944	100		185.84
			100	185.84
			100	185.84
12/05/2025	15:38:42.286	2		186.00
			2	186.00
			2	186.00
12/05/2025	15:38:42.144	20		186.00
			20	186.00
			20	186.00
12/05/2025	15:38:41.346	364		185.86
			10	185.86
			190	185.86
			10	185.86
			10	185.86
			354	185.86
			13	185.86
			30	185.86
			51	185.86
			60	185.86
12/05/2025	15:38:41.205	53		186.00
			38	186.00
			15	186.00
			53	186.00
12/05/2025	15:38:41.076	2		186.10
			2	186.10
			2	186.10
12/05/2025	15:38:28.952	5		186.26
			5	186.26
			5	186.26
12/05/2025	15:38:27.217	5		186.30
			5	186.30
			5	186.30
12/05/2025	15:38:16.734	107		186.26
			107	186.26
			107	186.26
12/05/2025	15:38:15.666	20		186.12
			20	186.12
			20	186.12
12/05/2025	15:38:15.576	38		186.12
			38	186.12
			38	186.12
12/05/2025	15:38:12.111	10		186.32
			10	186.32
			10	186.32
12/05/2025	15:38:01.512	750		186.26
			750	186.26
			750	186.26
12/05/2025	15:37:57.031	6		186.32
			6	186.32
			6	186.32
12/05/2025	15:37:56.940	3		186.32
			3	186.32
			3	186.32
12/05/2025	15:37:51.122	1		186.52
			1	186.52
			1	186.52
12/05/2025	15:37:45.082	17		186.54
			17	186.54
			17	186.54
12/05/2025	15:37:39.042	235		186.80
			235	186.80
			235	186.80
12/05/2025	15:37:36.400	75		186.48
			75	186.48
			75	186.48
12/05/2025	15:37:30.931	157		186.50
			152	186.50
			15	186.50
			10	186.50
			15	186.50
			6	186.50
			5	186.50
			100	186.50
			11	186.50
12/05/2025	15:37:30.898	50		186.50
			30	186.50
			20	186.50
			50	186.50
12/05/2025	15:37:19.133	1		186.96
			1	186.96
			1	186.96
12/05/2025	15:37:18.889	40		186.76
			40	186.76
			40	186.76
12/05/2025	15:37:09.988	1		186.82
			1	186.82
			1	186.82
12/05/2025	15:37:03.448	1		187.18
			1	187.18
			1	187.18
12/05/2025	15:37:03.321	50		187.00
			50	187.00
			50	187.00
12/05/2025	15:37:03.029	1		186.96
			1	186.96
			1	186.96
12/05/2025	15:36:59.806	25		186.76
			25	186.76
			25	186.76
12/05/2025	15:36:59.712	60		186.76
			50	186.76
			10	186.76
			60	186.76
12/05/2025	15:36:56.150	4		186.90
			4	186.90
			4	186.90
12/05/2025	15:36:42.248	26		186.98
			26	186.98
			26	186.98
12/05/2025	15:36:37.074	20		186.88
			20	186.88
			20	186.88
12/05/2025	15:36:33.335	127		186.94
			47	186.94
			5	186.94
			127	186.94
			75	186.94
12/05/2025	15:36:33.246	62		186.94
			62	186.94
			62	186.94
12/05/2025	15:36:32.400	58		187.10
			58	187.10
			58	187.10
12/05/2025	15:36:15.346	1		187.22
			1	187.22
			1	187.22
12/05/2025	15:36:07.222	1		187.48
			1	187.48
			1	187.48
12/05/2025	15:35:59.162	29		187.46
			29	187.46
			29	187.46
12/05/2025	15:35:49.510	11		187.44
			11	187.44
			11	187.44
12/05/2025	15:35:47.768	111		187.22
			111	187.22
			111	187.22
12/05/2025	15:35:34.709	50		187.24
			50	187.24
			50	187.24
12/05/2025	15:35:30.743	30		187.26
			30	187.26
			30	187.26
12/05/2025	15:35:28.730	25		187.20
			25	187.20
			25	187.20
12/05/2025	15:35:23.002	89		187.16
			54	187.16
			20	187.16
			35	187.16
			69	187.16
12/05/2025	15:35:22.924	2		187.16
			2	187.16
			2	187.16
12/05/2025	15:35:13.562	25		187.60
			25	187.60
			25	187.60
12/05/2025	15:35:11.551	164		187.46
			164	187.46
			164	187.46
12/05/2025	15:35:06.603	106		187.36
			106	187.36
			106	187.36
12/05/2025	15:35:04.038	40		187.44
			40	187.44
			33	187.44
			7	187.44
12/05/2025	15:34:57.006	5		187.52
			5	187.52
			5	187.52
12/05/2025	15:34:53.413	15		187.70
			15	187.70
			15	187.70
12/05/2025	15:34:32.260	4		187.84
			4	187.84
			4	187.84
12/05/2025	15:34:29.900	3		187.82
			3	187.82
			3	187.82
12/05/2025	15:34:15.383	1		188.12
			1	188.12
			1	188.12
12/05/2025	15:34:07.950	1 500		188.06
			1 500	188.06
			1 500	188.06
12/05/2025	15:34:03.803	10		188.24
			10	188.24
			10	188.24
12/05/2025	15:34:01.368	338		188.36
			28	188.36
			310	188.36
			250	188.36
			5	188.36
			53	188.36
			30	188.36
12/05/2025	15:33:38.621	500		188.26
			500	188.26
			500	188.26
12/05/2025	15:32:54.530	14		188.02
			14	188.02
			14	188.02
12/05/2025	15:32:48.603	14		187.60
			14	187.60
			14	187.60
12/05/2025	15:32:42.249	50		187.80
			50	187.80
			50	187.80
12/05/2025	15:32:35.949	5		187.70
			5	187.70
			5	187.70
12/05/2025	15:32:23.242	21		187.88
			21	187.88
			21	187.88
12/05/2025	15:32:07.549	1		188.02
			1	188.02
			1	188.02
12/05/2025	15:32:06.208	30		187.80
			30	187.80
			30	187.80
12/05/2025	15:32:06.131	120		187.80
			120	187.80
			120	187.80
12/05/2025	15:32:05.974	20		188.00
			20	188.00
			20	188.00
12/05/2025	15:31:50.228	10		188.80
			10	188.80
			10	188.80
12/05/2025	15:31:44.751	15		188.38
			15	188.38
			15	188.38
12/05/2025	15:31:44.398	1		188.50
			1	188.50
			1	188.50
12/05/2025	15:31:44.226	15		188.50
			15	188.50
			15	188.50
12/05/2025	15:31:36.519	50		188.30
			50	188.30
			50	188.30
12/05/2025	15:31:22.314	80		188.20
			80	188.20
			80	188.20
12/05/2025	15:31:15.330	500		188.50
			500	188.50
			500	188.50
12/05/2025	15:31:14.719	172		188.60
			172	188.60
			167	188.60
			5	188.60
12/05/2025	15:31:14.304	500		188.60
			500	188.60
			500	188.60
12/05/2025	15:31:14.150	668		188.60
			168	188.60
			668	188.60
			500	188.60
12/05/2025	15:31:08.677	515		188.60
			15	188.60
			500	188.60
			189	188.60
			10	188.60
			316	188.60
12/05/2025	15:30:26.609	1 487		189.16
			15	189.16
			400	189.16
			13	189.16
			26	189.16
			105	189.16
			2	189.16
			50	189.16
			926	189.16
			59	189.16
			200	189.16
			300	189.16
			60	189.16
			500	189.16
			1	189.16
			26	189.16
			80	189.16
			53	189.16
			100	189.16
			10	189.16
			28	189.16
			20	189.16
12/05/2025	15:27:24.812	100		187.98
			100	187.98
			100	187.98
12/05/2025	15:27:22.819	506		188.14
			79	188.14
			423	188.14
			500	188.14
			4	188.14
			6	188.14
12/05/2025	15:26:47.071	500		187.92
			500	187.92
			500	187.92
12/05/2025	15:26:38.683	3		187.82
			3	187.82
			3	187.82
12/05/2025	15:26:23.085	9		187.82
			9	187.82
			9	187.82
12/05/2025	15:25:51.937	13		187.86
			13	187.86
			13	187.86
12/05/2025	15:25:37.462	24		187.50
			24	187.50
			24	187.50
12/05/2025	15:25:03.032	2		187.54
			2	187.54
			2	187.54
12/05/2025	15:24:40.664	20		187.66
			20	187.66
			20	187.66
12/05/2025	15:24:39.982	20		187.72
			20	187.72
			20	187.72
12/05/2025	15:24:38.374	50		187.74
			50	187.74
			50	187.74
12/05/2025	15:24:36.833	4		187.50
			4	187.50
			4	187.50
12/05/2025	15:24:35.020	267		187.64
			267	187.64
			267	187.64
12/05/2025	15:24:29.703	5		187.60
			5	187.60
			5	187.60
12/05/2025	15:24:26.472	17		187.58
			17	187.58
			17	187.58
12/05/2025	15:24:03.329	494		187.50
			494	187.50
			20	187.50
			474	187.50
12/05/2025	15:23:34.721	500		187.50
			500	187.50
			500	187.50
12/05/2025	15:23:27.265	135		187.42
			135	187.42
			135	187.42
12/05/2025	15:23:09.028	300		187.48
			300	187.48
			300	187.48
12/05/2025	15:23:03.348	10		187.42
			10	187.42
			10	187.42
12/05/2025	15:22:58.177	6		187.50
			6	187.50
			6	187.50
12/05/2025	15:22:56.014	22		187.44
			22	187.44
			22	187.44
12/05/2025	15:22:50.187	25		187.44
			25	187.44
			25	187.44
12/05/2025	15:22:32.482	4		187.56
			4	187.56
			4	187.56
12/05/2025	15:22:15.826	50		187.56
			50	187.56
			50	187.56
12/05/2025	15:22:02.481	2		187.78
			2	187.78
			2	187.78
12/05/2025	15:21:34.229	20		187.70
			20	187.70
			20	187.70
12/05/2025	15:21:28.468	50		187.78
			50	187.78
			10	187.78
			40	187.78
12/05/2025	15:21:20.065	5		187.70
			5	187.70
			5	187.70
12/05/2025	15:21:10.915	2		187.68
			2	187.68
			2	187.68
12/05/2025	15:21:06.538	26		187.80
			26	187.80
			26	187.80
12/05/2025	15:20:58.886	126		187.78
			126	187.78
			126	187.78
12/05/2025	15:20:54.995	16		187.86
			16	187.86
			16	187.86
12/05/2025	15:20:50.039	27		187.80
			27	187.80
			27	187.80
12/05/2025	15:20:36.868	2		187.76
			2	187.76
			2	187.76
12/05/2025	15:20:33.434	29		187.76
			29	187.76
			29	187.76
12/05/2025	15:20:11.840	4		187.92
			4	187.92
			4	187.92
12/05/2025	15:19:41.021	50		187.98
			50	187.98
			50	187.98
12/05/2025	15:19:25.769	1		187.96
			1	187.96
			1	187.96
12/05/2025	15:19:18.424	1		187.92
			1	187.92
			1	187.92

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: 1 591.50
Ask: 1 592.50
Volume: 140 743
-6.07%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 16:00:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice