Tradegate Exchange

Alphabet Inc. Class A

961

920

152.60

Date	Time	Volume	Order Volume	Price
03/07/2025	21:59:23.472	4		152.60
			4	152.60
			4	152.60
03/07/2025	21:58:34.740	30		152.30
			30	152.30
			30	152.30
03/07/2025	21:57:18.344	7		152.48
			7	152.48
			7	152.48
03/07/2025	21:56:59.994	5		152.48
			5	152.48
			5	152.48
03/07/2025	21:55:02.287	17		152.38
			17	152.38
			17	152.38
03/07/2025	21:52:19.823	50		152.48
			50	152.48
			50	152.48
03/07/2025	21:50:54.839	2		152.48
			2	152.48
			2	152.48
03/07/2025	21:50:38.086	50		152.38
			50	152.38
			50	152.38
03/07/2025	21:50:12.534	1		152.56
			1	152.56
			1	152.56
03/07/2025	21:49:18.999	36		152.38
			36	152.38
			36	152.38
03/07/2025	21:48:58.873	10		152.56
			10	152.56
			10	152.56
03/07/2025	21:48:18.679	3		152.56
			3	152.56
			3	152.56
03/07/2025	21:47:56.182	13		152.56
			13	152.56
			13	152.56
03/07/2025	21:44:02.130	20		152.56
			20	152.56
			20	152.56
03/07/2025	21:42:27.628	25		152.48
			25	152.48
			25	152.48
03/07/2025	21:42:20.820	200		152.46
			200	152.46
			200	152.46
03/07/2025	21:38:29.785	4		152.46
			4	152.46
			4	152.46
03/07/2025	21:26:23.179	50		152.46
			50	152.46
			50	152.46
03/07/2025	21:22:11.641	2		152.46
			2	152.46
			2	152.46
03/07/2025	21:21:09.887	17		152.56
			17	152.56
			17	152.56
03/07/2025	21:19:27.475	10		152.28
			10	152.28
			10	152.28
03/07/2025	21:18:49.711	100		152.58
			100	152.58
			100	152.58
03/07/2025	21:18:02.841	1		152.28
			1	152.28
			1	152.28
03/07/2025	21:16:41.125	7		152.64
			7	152.64
			7	152.64
03/07/2025	21:13:25.448	10		152.66
			10	152.66
			10	152.66
03/07/2025	21:12:37.678	10		152.66
			10	152.66
			10	152.66
03/07/2025	21:11:48.917	17		152.66
			17	152.66
			17	152.66
03/07/2025	21:11:21.510	40		152.66
			40	152.66
			40	152.66
03/07/2025	21:10:21.374	38		152.66
			38	152.66
			38	152.66
03/07/2025	21:09:57.688	20		152.66
			20	152.66
			20	152.66
03/07/2025	21:08:11.139	42		152.38
			42	152.38
			42	152.38
03/07/2025	21:02:23.168	2		152.36
			2	152.36
			2	152.36
03/07/2025	20:58:30.936	65		152.70
			65	152.70
			65	152.70
03/07/2025	20:58:01.584	65		152.74
			65	152.74
			65	152.74
03/07/2025	20:57:43.177	16		152.74
			16	152.74
			16	152.74
03/07/2025	20:57:24.576	3		152.74
			3	152.74
			3	152.74
03/07/2025	20:57:23.772	52		152.74
			52	152.74
			52	152.74
03/07/2025	20:57:14.333	34		152.72
			34	152.72
			34	152.72
03/07/2025	20:55:55.520	100		152.72
			100	152.72
			100	152.72
03/07/2025	20:55:22.868	7		152.74
			7	152.74
			7	152.74
03/07/2025	20:53:59.286	4		152.80
			4	152.80
			4	152.80
03/07/2025	20:53:48.955	1		152.80
			1	152.80
			1	152.80
03/07/2025	20:51:19.138	20		152.80
			20	152.80
			20	152.80
03/07/2025	20:47:10.138	160		152.72
			160	152.72
			160	152.72
03/07/2025	20:44:57.786	140		152.60
			140	152.60
			140	152.60
03/07/2025	20:44:32.261	10		152.60
			10	152.60
			10	152.60
03/07/2025	20:44:30.151	30		152.50
			30	152.50
			30	152.50
03/07/2025	20:44:09.688	976		152.48
			956	152.48
			976	152.48
			20	152.48
03/07/2025	20:43:50.463	500		152.40
			500	152.40
			500	152.40
03/07/2025	20:42:37.473	250		152.38
			250	152.38
			250	152.38
03/07/2025	20:41:31.477	14		152.30
			14	152.30
			14	152.30
03/07/2025	20:41:00.411	100		152.38
			100	152.38
			100	152.38
03/07/2025	20:40:41.391	500		152.30
			500	152.30
			500	152.30
03/07/2025	20:40:24.102	500		152.28
			500	152.28
			500	152.28
03/07/2025	20:39:10.641	300		152.30
			300	152.30
			300	152.30
03/07/2025	20:37:54.537	5		152.40
			5	152.40
			5	152.40
03/07/2025	20:32:36.366	13		152.48
			13	152.48
			13	152.48
03/07/2025	20:30:55.671	5		152.34
			5	152.34
			5	152.34
03/07/2025	20:30:01.171	1		152.48
			1	152.48
			1	152.48
03/07/2025	20:29:58.742	10		152.48
			10	152.48
			10	152.48
03/07/2025	20:28:42.394	17		152.58
			17	152.58
			17	152.58
03/07/2025	20:23:53.838	1		152.58
			1	152.58
			1	152.58
03/07/2025	20:22:07.251	1		152.34
			1	152.34
			1	152.34
03/07/2025	20:22:03.473	35		152.34
			35	152.34
			35	152.34
03/07/2025	20:21:32.408	8		152.54
			8	152.54
			8	152.54
03/07/2025	20:18:58.814	5		152.34
			5	152.34
			5	152.34
03/07/2025	20:18:52.542	4		152.54
			4	152.54
			4	152.54
03/07/2025	20:16:51.722	3		152.54
			3	152.54
			3	152.54
03/07/2025	20:16:38.767	20		152.54
			20	152.54
			20	152.54
03/07/2025	20:16:17.529	30		152.36
			30	152.36
			30	152.36
03/07/2025	20:15:15.993	33		152.58
			33	152.58
			33	152.58
03/07/2025	20:14:51.696	4		152.58
			4	152.58
			4	152.58
03/07/2025	20:13:58.993	25		152.58
			25	152.58
			25	152.58
03/07/2025	20:11:38.421	7		152.58
			7	152.58
			7	152.58
03/07/2025	20:11:34.266	20		152.58
			20	152.58
			20	152.58
03/07/2025	20:07:17.342	71		152.58
			71	152.58
			71	152.58
03/07/2025	20:05:52.326	1		152.58
			1	152.58
			1	152.58
03/07/2025	20:05:50.261	5		152.40
			5	152.40
			5	152.40
03/07/2025	20:05:03.948	4		152.38
			4	152.38
			4	152.38
03/07/2025	20:04:35.612	14		152.46
			8	152.46
			14	152.46
			6	152.46
03/07/2025	19:53:12.399	25		152.30
			25	152.30
			25	152.30
03/07/2025	19:52:14.288	20		152.30
			20	152.30
			20	152.30
03/07/2025	19:52:12.069	15		152.48
			15	152.48
			15	152.48
03/07/2025	19:49:46.405	70		152.48
			70	152.48
			70	152.48
03/07/2025	19:49:45.579	125		152.30
			125	152.30
			125	152.30
03/07/2025	19:48:17.597	10		152.48
			10	152.48
			10	152.48
03/07/2025	19:48:02.621	30		152.48
			30	152.48
			30	152.48
03/07/2025	19:45:36.379	89		152.34
			89	152.34
			89	152.34
03/07/2025	19:44:49.977	25		152.58
			25	152.58
			25	152.58
03/07/2025	19:36:07.804	30		152.48
			30	152.48
			30	152.48
03/07/2025	19:35:00.169	3		152.48
			3	152.48
			3	152.48
03/07/2025	19:33:49.028	20		152.58
			20	152.58
			20	152.58
03/07/2025	19:30:22.243	50		152.50
			50	152.50
			50	152.50
03/07/2025	19:26:45.609	6		152.66
			6	152.66
			6	152.66
03/07/2025	19:25:30.486	5		152.64
			5	152.64
			5	152.64
03/07/2025	19:25:04.076	2		152.34
			2	152.34
			2	152.34
03/07/2025	19:21:56.198	32		152.58
			32	152.58
			32	152.58
03/07/2025	19:18:39.123	12		152.60
			12	152.60
			12	152.60
03/07/2025	19:17:49.428	2		152.32
			2	152.32
			2	152.32
03/07/2025	19:15:33.304	30		152.52
			30	152.52
			30	152.52
03/07/2025	19:15:19.083	10		152.52
			10	152.52
			10	152.52
03/07/2025	19:15:12.047	100		152.68
			100	152.68
			100	152.68
03/07/2025	19:14:41.224	4		152.68
			4	152.68
			4	152.68
03/07/2025	19:13:25.434	3		152.60
			3	152.60
			3	152.60
03/07/2025	19:08:42.891	5		152.64
			5	152.64
			5	152.64
03/07/2025	19:08:35.780	8		152.36
			8	152.36
			8	152.36
03/07/2025	19:08:22.751	19		152.64
			19	152.64
			19	152.64
03/07/2025	19:07:52.278	7		152.66
			3	152.66
			7	152.66
			4	152.66
03/07/2025	19:05:33.662	46		152.52
			46	152.52
			46	152.52
03/07/2025	19:01:27.284	1		152.82
			1	152.82
			1	152.82
03/07/2025	19:00:37.994	1		152.76
			1	152.76
			1	152.76
03/07/2025	18:59:38.084	10		152.84
			10	152.84
			10	152.84
03/07/2025	18:59:02.199	3		152.76
			3	152.76
			3	152.76
03/07/2025	18:58:47.053	144		152.86
			144	152.86
			144	152.86
03/07/2025	18:58:20.504	50		152.80
			50	152.80
			50	152.80
03/07/2025	18:57:31.904	6		152.78
			6	152.78
			6	152.78
03/07/2025	18:57:13.957	1		152.76
			1	152.76
			1	152.76
03/07/2025	18:55:00.274	60		152.76
			60	152.76
			60	152.76
03/07/2025	18:53:10.478	13		152.58
			13	152.58
			13	152.58
03/07/2025	18:53:06.472	40		152.62
			40	152.62
			40	152.62
03/07/2025	18:50:48.169	1		152.74
			1	152.74
			1	152.74
03/07/2025	18:50:01.520	100		152.70
			100	152.70
			100	152.70
03/07/2025	18:49:32.805	84		152.66
			84	152.66
			84	152.66
03/07/2025	18:49:19.868	100		152.66
			100	152.66
			100	152.66
03/07/2025	18:49:11.726	50		152.68
			50	152.68
			50	152.68
03/07/2025	18:48:31.693	7		152.66
			7	152.66
			7	152.66
03/07/2025	18:46:59.318	500		152.64
			500	152.64
			500	152.64
03/07/2025	18:46:25.180	200		152.66
			200	152.66
			200	152.66
03/07/2025	18:46:01.372	20		152.68
			20	152.68
			20	152.68
03/07/2025	18:44:35.179	2		152.62
			2	152.62
			2	152.62
03/07/2025	18:43:31.643	3		152.52
			3	152.52
			3	152.52
03/07/2025	18:41:16.346	512		152.64
			512	152.64
			512	152.64
03/07/2025	18:40:57.874	500		152.62
			500	152.62
			500	152.62
03/07/2025	18:40:00.773	313		152.50
			33	152.50
			20	152.50
			260	152.50
			313	152.50
03/07/2025	18:39:16.164	5		152.46
			5	152.46
			5	152.46
03/07/2025	18:37:49.491	90		152.46
			90	152.46
			90	152.46
03/07/2025	18:36:44.929	8		152.42
			8	152.42
			8	152.42
03/07/2025	18:35:07.999	2		152.40
			2	152.40
			2	152.40
03/07/2025	18:34:50.683	1		152.34
			1	152.34
			1	152.34
03/07/2025	18:34:01.477	1		152.44
			1	152.44
			1	152.44
03/07/2025	18:33:17.024	70		152.30
			70	152.30
			35	152.30
			35	152.30
03/07/2025	18:32:36.760	1		152.22
			1	152.22
			1	152.22
03/07/2025	18:29:48.369	20		152.26
			20	152.26
			20	152.26
03/07/2025	18:28:56.436	50		152.18
			50	152.18
			50	152.18
03/07/2025	18:28:04.045	40		152.28
			40	152.28
			40	152.28
03/07/2025	18:27:12.933	33		152.16
			33	152.16
			33	152.16
03/07/2025	18:27:07.452	2		152.16
			2	152.16
			2	152.16
03/07/2025	18:26:34.694	7		152.16
			7	152.16
			7	152.16
03/07/2025	18:24:21.583	3		152.08
			3	152.08
			3	152.08
03/07/2025	18:24:13.626	1		152.16
			1	152.16
			1	152.16
03/07/2025	18:23:56.389	590		152.02
			590	152.02
			590	152.02
03/07/2025	18:21:34.835	3		152.10
			3	152.10
			3	152.10
03/07/2025	18:19:22.255	6		152.20
			6	152.20
			6	152.20
03/07/2025	18:18:36.712	1		152.16
			1	152.16
			1	152.16
03/07/2025	18:18:13.818	18		152.16
			18	152.16
			18	152.16
03/07/2025	18:17:00.339	10		152.06
			10	152.06
			10	152.06
03/07/2025	18:16:26.365	1		152.10
			1	152.10
			1	152.10
03/07/2025	18:16:04.081	25		152.00
			25	152.00
			25	152.00
03/07/2025	18:15:04.217	1		152.10
			1	152.10
			1	152.10
03/07/2025	18:14:00.546	9		152.10
			9	152.10
			9	152.10
03/07/2025	18:11:52.770	328		152.10
			328	152.10
			328	152.10
03/07/2025	18:10:59.804	1		152.24
			1	152.24
			1	152.24
03/07/2025	18:10:54.774	40		152.16
			40	152.16
			40	152.16
03/07/2025	18:10:21.786	1		152.18
			1	152.18
			1	152.18
03/07/2025	18:09:59.976	10		152.08
			10	152.08
			10	152.08
03/07/2025	18:08:31.716	35		152.14
			35	152.14
			35	152.14
03/07/2025	18:07:28.919	15		152.18
			15	152.18
			15	152.18
03/07/2025	18:06:04.069	16		152.24
			16	152.24
			16	152.24
03/07/2025	18:05:30.777	40		152.08
			40	152.08
			40	152.08
03/07/2025	18:03:52.760	4		152.18
			4	152.18
			4	152.18
03/07/2025	18:02:54.501	13		152.16
			13	152.16
			13	152.16
03/07/2025	18:02:03.856	20		152.12
			20	152.12
			20	152.12
03/07/2025	18:01:58.402	15		152.12
			15	152.12
			15	152.12
03/07/2025	18:00:49.057	130		152.06
			130	152.06
			130	152.06
03/07/2025	18:00:46.649	1		152.06
			1	152.06
			1	152.06
03/07/2025	18:00:35.315	12		151.96
			12	151.96
			12	151.96
03/07/2025	18:00:07.824	5		151.92
			5	151.92
			5	151.92
03/07/2025	17:58:26.224	30		152.02
			30	152.02
			30	152.02
03/07/2025	17:55:10.846	7		151.98
			7	151.98
			7	151.98
03/07/2025	17:55:02.152	8		152.08
			8	152.08
			8	152.08
03/07/2025	17:54:45.055	33		152.00
			33	152.00
			33	152.00
03/07/2025	17:54:31.346	320		152.06
			320	152.06
			320	152.06
03/07/2025	17:53:57.203	10		151.96
			10	151.96
			10	151.96
03/07/2025	17:53:45.281	7		151.96
			7	151.96
			7	151.96
03/07/2025	17:52:57.720	33		152.06
			33	152.06
			33	152.06
03/07/2025	17:51:16.246	3		152.00
			3	152.00
			3	152.00
03/07/2025	17:48:06.113	40		152.06
			40	152.06
			40	152.06
03/07/2025	17:47:30.414	19		152.12
			19	152.12
			19	152.12
03/07/2025	17:47:06.836	10		152.16
			10	152.16
			10	152.16
03/07/2025	17:45:01.528	24		152.16
			24	152.16
			24	152.16
03/07/2025	17:44:48.713	70		152.08
			70	152.08
			70	152.08
03/07/2025	17:44:04.041	36		152.30
			36	152.30
			36	152.30
03/07/2025	17:43:44.281	200		152.18
			200	152.18
			200	152.18
03/07/2025	17:42:15.969	20		152.26
			20	152.26
			20	152.26
03/07/2025	17:40:23.815	1		152.22
			1	152.22
			1	152.22
03/07/2025	17:39:34.300	150		152.20
			150	152.20
			150	152.20
03/07/2025	17:39:02.693	1		152.18
			1	152.18
			1	152.18
03/07/2025	17:38:58.243	10		152.10
			10	152.10
			10	152.10
03/07/2025	17:37:09.993	1		151.96
			1	151.96
			1	151.96
03/07/2025	17:36:02.481	3		151.86
			3	151.86
			3	151.86
03/07/2025	17:35:49.659	70		151.98
			60	151.98
			70	151.98
			10	151.98
03/07/2025	17:35:35.984	4		151.88
			4	151.88
			4	151.88
03/07/2025	17:35:33.894	2		151.96
			2	151.96
			2	151.96
03/07/2025	17:34:50.321	4		151.96
			4	151.96
			4	151.96
03/07/2025	17:31:51.485	10		151.92
			10	151.92
			10	151.92
03/07/2025	17:31:15.573	25		151.96
			25	151.96
			25	151.96
03/07/2025	17:30:27.129	12		151.98
			12	151.98
			12	151.98
03/07/2025	17:30:09.857	107		151.92
			107	151.92
			107	151.92
03/07/2025	17:29:28.408	16		151.82
			16	151.82
			16	151.82
03/07/2025	17:28:12.018	10		151.86
			10	151.86
			10	151.86
03/07/2025	17:28:06.323	2		151.84
			2	151.84
			2	151.84
03/07/2025	17:27:55.410	4		151.76
			4	151.76
			4	151.76
03/07/2025	17:27:39.705	22		151.80
			12	151.80
			10	151.80
			22	151.80
03/07/2025	17:26:29.364	7		152.04
			7	152.04
			7	152.04
03/07/2025	17:26:20.192	51		152.08
			51	152.08
			51	152.08
03/07/2025	17:25:24.445	70		152.06
			70	152.06
			70	152.06
03/07/2025	17:25:03.755	40		152.06
			40	152.06
			40	152.06
03/07/2025	17:24:09.793	1		152.16
			1	152.16
			1	152.16
03/07/2025	17:24:03.537	20		152.12
			20	152.12
			20	152.12
03/07/2025	17:23:23.829	100		152.06
			100	152.06
			100	152.06
03/07/2025	17:23:13.045	100		152.06
			100	152.06
			100	152.06
03/07/2025	17:23:09.152	22		152.04
			22	152.04
			22	152.04
03/07/2025	17:22:47.595	8		152.06
			8	152.06
			8	152.06
03/07/2025	17:22:09.628	80		152.10
			80	152.10
			80	152.10
03/07/2025	17:21:34.928	20		152.08
			20	152.08
			20	152.08
03/07/2025	17:20:18.172	1		152.06
			1	152.06
			1	152.06
03/07/2025	17:17:28.312	100		152.10
			100	152.10
			100	152.10
03/07/2025	17:17:06.161	15		152.00
			15	152.00
			15	152.00
03/07/2025	17:15:55.870	1		152.02
			1	152.02
			1	152.02
03/07/2025	17:14:28.383	70		151.94
			70	151.94
			70	151.94
03/07/2025	17:11:43.843	4		152.04
			4	152.04
			4	152.04
03/07/2025	17:10:17.836	40		152.04
			40	152.04
			40	152.04
03/07/2025	17:10:07.444	15		151.94
			15	151.94
			15	151.94
03/07/2025	17:08:33.152	1		151.94
			1	151.94
			1	151.94
03/07/2025	17:08:15.262	10		151.92
			10	151.92
			10	151.92
03/07/2025	17:07:58.078	5		151.88
			5	151.88
			5	151.88
03/07/2025	17:07:44.949	1		151.92
			1	151.92
			1	151.92
03/07/2025	17:06:53.007	1		151.92
			1	151.92
			1	151.92
03/07/2025	17:06:27.444	8		151.96
			8	151.96
			8	151.96
03/07/2025	17:06:22.219	1		151.90
			1	151.90
			1	151.90
03/07/2025	17:04:37.354	8		151.98
			8	151.98
			8	151.98
03/07/2025	17:04:13.114	132		151.96
			132	151.96
			132	151.96
03/07/2025	17:03:20.634	20		152.02
			20	152.02
			20	152.02
03/07/2025	17:01:47.925	10		151.96
			10	151.96
			10	151.96
03/07/2025	17:01:23.409	10		151.98
			10	151.98
			10	151.98
03/07/2025	17:01:13.375	30		151.98
			30	151.98
			30	151.98
03/07/2025	17:00:29.018	3		151.88
			3	151.88
			3	151.88
03/07/2025	17:00:02.848	2		151.94
			2	151.94
			2	151.94
03/07/2025	16:58:26.608	32		151.86
			32	151.86
			32	151.86
03/07/2025	16:57:42.233	213		151.86
			213	151.86
			213	151.86
03/07/2025	16:57:06.044	26		151.96
			26	151.96
			26	151.96
03/07/2025	16:56:59.569	19		151.98
			19	151.98
			19	151.98
03/07/2025	16:56:41.811	11		151.92
			11	151.92
			11	151.92
03/07/2025	16:56:28.589	20		151.90
			20	151.90
			20	151.90
03/07/2025	16:54:52.166	5		152.00
			5	152.00
			5	152.00
03/07/2025	16:54:12.244	4		151.96
			4	151.96
			4	151.96
03/07/2025	16:53:54.014	10		151.98
			10	151.98
			10	151.98
03/07/2025	16:52:33.153	2		151.86
			2	151.86
			2	151.86
03/07/2025	16:52:10.053	1		151.76
			1	151.76
			1	151.76
03/07/2025	16:51:36.299	15		151.82
			15	151.82
			15	151.82
03/07/2025	16:51:35.906	30		151.84
			30	151.84
			30	151.84
03/07/2025	16:51:13.807	132		151.86
			132	151.86
			132	151.86
03/07/2025	16:49:41.678	3		151.92
			3	151.92
			3	151.92
03/07/2025	16:49:23.155	14		151.96
			14	151.96
			14	151.96
03/07/2025	16:48:40.509	1		151.98
			1	151.98
			1	151.98
03/07/2025	16:48:22.537	7		151.92
			7	151.92
			7	151.92
03/07/2025	16:47:58.580	1		151.92
			1	151.92
			1	151.92
03/07/2025	16:46:18.745	1		151.90
			1	151.90
			1	151.90
03/07/2025	16:46:05.636	20		151.90
			20	151.90
			20	151.90
03/07/2025	16:46:03.363	11		151.92
			11	151.92
			11	151.92
03/07/2025	16:45:59.692	2		151.92
			2	151.92
			2	151.92
03/07/2025	16:45:28.517	10		151.88
			10	151.88
			10	151.88
03/07/2025	16:44:52.486	3		151.80
			3	151.80
			3	151.80
03/07/2025	16:44:40.390	39		151.90
			39	151.90
			39	151.90
03/07/2025	16:44:36.903	2		151.90
			2	151.90
			2	151.90
03/07/2025	16:44:04.230	25		151.80
			25	151.80
			25	151.80
03/07/2025	16:42:14.350	7		151.86
			7	151.86
			7	151.86
03/07/2025	16:42:02.949	10		151.82
			10	151.82
			10	151.82
03/07/2025	16:41:41.180	1		151.90
			1	151.90
			1	151.90
03/07/2025	16:41:35.840	100		151.80
			100	151.80
			100	151.80
03/07/2025	16:39:53.593	5		151.76
			5	151.76
			5	151.76
03/07/2025	16:39:48.784	4		151.76
			4	151.76
			4	151.76
03/07/2025	16:39:37.800	5		151.70
			5	151.70
			5	151.70
03/07/2025	16:39:11.989	100		151.68
			100	151.68
			100	151.68
03/07/2025	16:38:53.722	10		151.62
			10	151.62
			10	151.62
03/07/2025	16:37:21.138	47		151.66
			47	151.66
			47	151.66
03/07/2025	16:36:47.183	65		151.68
			65	151.68
			65	151.68
03/07/2025	16:35:17.733	132		151.80
			132	151.80
			132	151.80
03/07/2025	16:34:30.974	150		151.80
			150	151.80
			150	151.80
03/07/2025	16:34:25.209	1		151.92
			1	151.92
			1	151.92
03/07/2025	16:33:50.910	20		151.98
			20	151.98
			20	151.98
03/07/2025	16:32:56.195	20		151.92
			20	151.92
			20	151.92
03/07/2025	16:32:46.575	4		151.84
			4	151.84
			4	151.84
03/07/2025	16:31:33.649	50		151.80
			50	151.80
			50	151.80
03/07/2025	16:31:02.215	22		151.84
			22	151.84
			22	151.84
03/07/2025	16:30:27.820	70		151.70
			70	151.70
			70	151.70
03/07/2025	16:29:37.388	53		151.56
			53	151.56
			53	151.56
03/07/2025	16:28:57.107	5		151.48
			5	151.48
			5	151.48
03/07/2025	16:25:38.731	30		151.58
			30	151.58
			30	151.58
03/07/2025	16:24:29.621	50		151.72
			50	151.72
			50	151.72
03/07/2025	16:23:55.551	900		151.66
			900	151.66
			900	151.66
03/07/2025	16:22:41.165	2		151.68
			2	151.68
			2	151.68
03/07/2025	16:22:27.636	25		151.64
			25	151.64
			25	151.64
03/07/2025	16:21:55.168	2		151.56
			2	151.56
			2	151.56
03/07/2025	16:21:50.107	485		151.54
			485	151.54
			485	151.54
03/07/2025	16:21:48.480	260		151.60
			260	151.60
			260	151.60
03/07/2025	16:21:35.052	2		151.60
			2	151.60
			2	151.60
03/07/2025	16:20:32.481	20		151.62
			20	151.62
			20	151.62
03/07/2025	16:19:58.111	38		151.58
			38	151.58
			38	151.58
03/07/2025	16:19:55.830	15		151.60
			15	151.60
			15	151.60
03/07/2025	16:19:13.285	10		151.50
			10	151.50
			10	151.50
03/07/2025	16:19:08.567	100		151.58
			100	151.58
			100	151.58
03/07/2025	16:18:23.558	100		151.52
			100	151.52
			100	151.52
03/07/2025	16:17:30.557	12		151.44
			12	151.44
			12	151.44
03/07/2025	16:17:21.498	900		151.52
			900	151.52
			900	151.52
03/07/2025	16:16:28.744	1		151.40
			1	151.40
			1	151.40
03/07/2025	16:15:25.953	7		151.32
			7	151.32
			7	151.32
03/07/2025	16:15:15.629	3		151.40
			3	151.40
			3	151.40
03/07/2025	16:14:32.797	10		151.36
			10	151.36
			10	151.36
03/07/2025	16:14:31.069	3		151.30
			3	151.30
			3	151.30
03/07/2025	16:14:26.838	1		151.36
			1	151.36
			1	151.36
03/07/2025	16:14:16.351	4		151.42
			4	151.42
			4	151.42
03/07/2025	16:13:48.079	17		151.58
			17	151.58
			17	151.58
03/07/2025	16:13:24.467	50		151.56
			50	151.56
			50	151.56
03/07/2025	16:13:16.291	263		151.58
			263	151.58
			263	151.58
03/07/2025	16:12:51.731	20		151.66
			20	151.66
			20	151.66
03/07/2025	16:12:50.307	50		151.60
			50	151.60
			50	151.60
03/07/2025	16:11:15.631	150		151.50
			150	151.50
			150	151.50
03/07/2025	16:10:56.785	4		151.48
			4	151.48
			4	151.48
03/07/2025	16:10:01.636	4		151.46
			4	151.46
			4	151.46
03/07/2025	16:09:03.441	23		151.34
			23	151.34
			23	151.34

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: 1 700.00
Ask: 1 700.00
Volume: 37 318
-1.33%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice