Tradegate Exchange

Alphabet Inc. Class A

783

713

174.30

Date	Time	Volume	Order Volume	Price
15/08/2025	21:57:31.941	7		174.30
			7	174.30
			7	174.30
15/08/2025	21:56:07.130	1		174.30
			1	174.30
			1	174.30
15/08/2025	21:55:00.601	40		174.80
			40	174.80
			40	174.80
15/08/2025	21:51:01.871	15		175.00
			15	175.00
			15	175.00
15/08/2025	21:50:11.493	12		175.00
			12	175.00
			12	175.00
15/08/2025	21:48:51.565	60		175.18
			60	175.18
			60	175.18
15/08/2025	21:46:19.656	16		175.04
			16	175.04
			16	175.04
15/08/2025	21:44:45.436	6		175.20
			6	175.20
			6	175.20
15/08/2025	21:41:38.789	208		175.22
			208	175.22
			208	175.22
15/08/2025	21:41:13.083	16		175.10
			16	175.10
			16	175.10
15/08/2025	21:37:54.723	6		175.30
			6	175.30
			6	175.30
15/08/2025	21:35:09.188	34		175.22
			34	175.22
			34	175.22
15/08/2025	21:34:48.587	1		175.08
			1	175.08
			1	175.08
15/08/2025	21:34:25.986	1		175.08
			1	175.08
			1	175.08
15/08/2025	21:23:52.414	28		175.52
			28	175.52
			28	175.52
15/08/2025	21:22:56.846	192		175.54
			192	175.54
			192	175.54
15/08/2025	21:18:18.234	5		175.22
			5	175.22
			5	175.22
15/08/2025	21:07:57.699	7		175.40
			7	175.40
			7	175.40
15/08/2025	21:06:57.555	65		175.40
			65	175.40
			65	175.40
15/08/2025	21:00:53.181	6		175.68
			6	175.68
			6	175.68
15/08/2025	20:58:39.675	6		175.60
			6	175.60
			6	175.60
15/08/2025	20:55:46.067	1		175.76
			1	175.76
			1	175.76
15/08/2025	20:54:48.555	1 000		175.76
			1 000	175.76
			1 000	175.76
15/08/2025	20:43:28.807	1		175.84
			1	175.84
			1	175.84
15/08/2025	20:42:41.844	20		175.94
			20	175.94
			20	175.94
15/08/2025	20:40:24.131	10		175.88
			10	175.88
			10	175.88
15/08/2025	20:39:33.231	30		175.88
			30	175.88
			30	175.88
15/08/2025	20:30:54.761	200		175.80
			200	175.80
			200	175.80
15/08/2025	20:25:43.580	1		175.92
			1	175.92
			1	175.92
15/08/2025	20:25:30.595	1		175.72
			1	175.72
			1	175.72
15/08/2025	20:24:57.091	30		175.54
			30	175.54
			30	175.54
15/08/2025	20:22:50.579	1		175.44
			1	175.44
			1	175.44
15/08/2025	20:22:31.755	40		175.38
			40	175.38
			40	175.38
15/08/2025	20:18:50.806	55		175.62
			55	175.62
			55	175.62
15/08/2025	20:18:16.043	7		175.66
			7	175.66
			7	175.66
15/08/2025	20:14:52.835	6		175.42
			6	175.42
			6	175.42
15/08/2025	20:13:51.255	3		175.56
			3	175.56
			3	175.56
15/08/2025	20:13:07.067	86		175.56
			86	175.56
			86	175.56
15/08/2025	20:12:36.372	15		175.58
			15	175.58
			15	175.58
15/08/2025	20:11:00.364	40		175.56
			40	175.56
			40	175.56
15/08/2025	20:07:58.467	1		175.44
			1	175.44
			1	175.44
15/08/2025	20:07:30.288	18		175.28
			18	175.28
			18	175.28
15/08/2025	20:07:22.715	78		175.28
			78	175.28
			78	175.28
15/08/2025	20:05:13.626	27		175.48
			27	175.48
			27	175.48
15/08/2025	20:03:13.252	25		174.40
			25	174.40
			25	174.40
15/08/2025	20:03:11.657	49		175.00
			40	175.00
			49	175.00
			9	175.00
15/08/2025	20:03:10.893	300		175.30
			300	175.30
			300	175.30
15/08/2025	20:01:19.530	105		175.50
			105	175.50
			105	175.50
15/08/2025	20:00:23.162	2		175.58
			2	175.58
			2	175.58
15/08/2025	19:59:00.154	16		175.66
			16	175.66
			16	175.66
15/08/2025	19:58:04.950	680		175.48
			680	175.48
			680	175.48
15/08/2025	19:57:44.729	40		175.46
			40	175.46
			40	175.46
15/08/2025	19:54:18.657	1		175.46
			1	175.46
			1	175.46
15/08/2025	19:53:42.025	3		175.32
			3	175.32
			3	175.32
15/08/2025	19:51:37.968	66		175.46
			66	175.46
			66	175.46
15/08/2025	19:50:07.348	50		175.42
			50	175.42
			50	175.42
15/08/2025	19:45:21.759	1		175.62
			1	175.62
			1	175.62
15/08/2025	19:43:48.267	1		175.64
			1	175.64
			1	175.64
15/08/2025	19:41:25.443	12		175.82
			12	175.82
			12	175.82
15/08/2025	19:40:02.052	10		175.92
			10	175.92
			10	175.92
15/08/2025	19:39:49.178	30		175.94
			30	175.94
			30	175.94
15/08/2025	19:38:10.177	13		176.06
			13	176.06
			13	176.06
15/08/2025	19:37:00.817	12		176.24
			12	176.24
			12	176.24
15/08/2025	19:36:17.099	50		176.18
			50	176.18
			50	176.18
15/08/2025	19:36:13.570	8		176.24
			8	176.24
			8	176.24
15/08/2025	19:34:10.356	5		176.16
			5	176.16
			5	176.16
15/08/2025	19:31:22.502	7		176.26
			7	176.26
			7	176.26
15/08/2025	19:26:44.555	1		176.06
			1	176.06
			1	176.06
15/08/2025	19:26:42.991	60		176.22
			60	176.22
			60	176.22
15/08/2025	19:24:20.142	1		176.24
			1	176.24
			1	176.24
15/08/2025	19:23:53.138	100		176.12
			100	176.12
			100	176.12
15/08/2025	19:23:52.668	1		176.26
			1	176.26
			1	176.26
15/08/2025	19:22:56.608	1		176.02
			1	176.02
			1	176.02
15/08/2025	19:22:49.309	70		176.00
			70	176.00
			70	176.00
15/08/2025	19:19:19.850	25		175.86
			25	175.86
			25	175.86
15/08/2025	19:17:21.511	1		176.12
			1	176.12
			1	176.12
15/08/2025	19:17:00.923	200		175.96
			200	175.96
			200	175.96
15/08/2025	19:16:31.681	1		175.96
			1	175.96
			1	175.96
15/08/2025	19:13:57.565	28		175.88
			28	175.88
			28	175.88
15/08/2025	19:11:49.920	120		175.90
			120	175.90
			120	175.90
15/08/2025	19:10:25.770	32		175.94
			32	175.94
			32	175.94
15/08/2025	19:09:39.435	10		176.02
			10	176.02
			10	176.02
15/08/2025	19:09:20.281	1		176.18
			1	176.18
			1	176.18
15/08/2025	19:08:35.607	1		176.00
			1	176.00
			1	176.00
15/08/2025	19:07:18.907	44		176.10
			44	176.10
			44	176.10
15/08/2025	19:06:11.206	3		176.08
			3	176.08
			3	176.08
15/08/2025	19:05:51.961	10		176.06
			10	176.06
			10	176.06
15/08/2025	19:04:36.138	10		176.10
			10	176.10
			10	176.10
15/08/2025	19:03:59.602	150		176.06
			150	176.06
			150	176.06
15/08/2025	19:03:43.131	20		176.08
			20	176.08
			20	176.08
15/08/2025	19:03:20.411	50		176.06
			50	176.06
			50	176.06
15/08/2025	18:59:12.871	25		176.06
			25	176.06
			25	176.06
15/08/2025	18:53:54.550	3		175.94
			3	175.94
			3	175.94
15/08/2025	18:53:49.194	7		175.94
			7	175.94
			7	175.94
15/08/2025	18:53:23.361	1		176.04
			1	176.04
			1	176.04
15/08/2025	18:51:41.250	2		175.98
			2	175.98
			2	175.98
15/08/2025	18:51:40.552	246		176.00
			65	176.00
			70	176.00
			246	176.00
			75	176.00
			5	176.00
			11	176.00
			20	176.00
15/08/2025	18:49:44.789	1		175.98
			1	175.98
			1	175.98
15/08/2025	18:49:22.817	5		175.80
			5	175.80
			5	175.80
15/08/2025	18:48:34.306	450		175.72
			450	175.72
			450	175.72
15/08/2025	18:47:18.230	4		175.58
			4	175.58
			4	175.58
15/08/2025	18:45:30.470	3		175.62
			3	175.62
			3	175.62
15/08/2025	18:44:41.447	7		175.60
			7	175.60
			7	175.60
15/08/2025	18:40:37.016	93		175.50
			93	175.50
			93	175.50
15/08/2025	18:40:32.181	50		175.52
			50	175.52
			50	175.52
15/08/2025	18:39:11.132	5		175.58
			5	175.58
			5	175.58
15/08/2025	18:32:46.037	20		175.32
			20	175.32
			20	175.32
15/08/2025	18:30:18.204	17		175.22
			17	175.22
			17	175.22
15/08/2025	18:28:35.704	3		175.32
			3	175.32
			3	175.32
15/08/2025	18:25:59.680	20		175.18
			20	175.18
			20	175.18
15/08/2025	18:25:37.963	16		175.14
			16	175.14
			16	175.14
15/08/2025	18:24:20.312	1		175.10
			1	175.10
			1	175.10
15/08/2025	18:20:36.789	100		175.02
			100	175.02
			100	175.02
15/08/2025	18:20:30.434	99		175.00
			99	175.00
			99	175.00
15/08/2025	18:19:59.600	1		175.22
			1	175.22
			1	175.22
15/08/2025	18:18:55.062	300		175.20
			300	175.20
			300	175.20
15/08/2025	18:14:50.275	25		175.22
			25	175.22
			25	175.22
15/08/2025	18:13:51.428	1		175.28
			1	175.28
			1	175.28
15/08/2025	18:13:08.847	1		175.14
			1	175.14
			1	175.14
15/08/2025	18:11:46.451	1		175.22
			1	175.22
			1	175.22
15/08/2025	18:11:37.503	4		175.00
			4	175.00
			4	175.00
15/08/2025	18:11:13.348	1		174.98
			1	174.98
			1	174.98
15/08/2025	18:10:09.541	1		174.76
			1	174.76
			1	174.76
15/08/2025	18:06:53.954	5		174.62
			5	174.62
			5	174.62
15/08/2025	18:06:42.280	48		174.68
			48	174.68
			48	174.68
15/08/2025	18:04:15.373	10		174.58
			10	174.58
			10	174.58
15/08/2025	18:02:33.695	1		174.44
			1	174.44
			1	174.44
15/08/2025	18:00:15.433	2		174.64
			2	174.64
			2	174.64
15/08/2025	17:56:33.969	14		174.80
			14	174.80
			14	174.80
15/08/2025	17:56:04.461	1		174.80
			1	174.80
			1	174.80
15/08/2025	17:55:52.394	540		174.64
			540	174.64
			540	174.64
15/08/2025	17:55:41.291	7		174.66
			7	174.66
			7	174.66
15/08/2025	17:51:30.356	2		174.58
			2	174.58
			2	174.58
15/08/2025	17:51:22.608	40		174.54
			40	174.54
			40	174.54
15/08/2025	17:50:29.890	84		174.58
			84	174.58
			84	174.58
15/08/2025	17:48:56.128	70		174.44
			70	174.44
			70	174.44
15/08/2025	17:48:07.190	1		174.46
			1	174.46
			1	174.46
15/08/2025	17:42:55.395	6		174.68
			6	174.68
			6	174.68
15/08/2025	17:41:35.479	22		174.80
			22	174.80
			22	174.80
15/08/2025	17:41:08.811	233		174.68
			233	174.68
			233	174.68
15/08/2025	17:41:00.978	1 500		174.68
			1 500	174.68
			1 500	174.68
15/08/2025	17:38:18.162	2		174.76
			2	174.76
			2	174.76
15/08/2025	17:37:43.368	57		174.82
			57	174.82
			57	174.82
15/08/2025	17:37:08.723	54		174.74
			54	174.74
			54	174.74
15/08/2025	17:37:00.004	11		174.84
			11	174.84
			11	174.84
15/08/2025	17:36:43.109	1		174.72
			1	174.72
			1	174.72
15/08/2025	17:35:54.089	100		174.82
			100	174.82
			100	174.82
15/08/2025	17:35:38.709	15		174.84
			15	174.84
			15	174.84
15/08/2025	17:35:24.288	20		174.88
			20	174.88
			20	174.88
15/08/2025	17:30:39.384	20		174.94
			20	174.94
			20	174.94
15/08/2025	17:26:24.079	84		174.96
			84	174.96
			84	174.96
15/08/2025	17:25:55.583	10		175.00
			10	175.00
			10	175.00
15/08/2025	17:25:32.712	9		175.10
			9	175.10
			9	175.10
15/08/2025	17:25:05.597	100		175.02
			100	175.02
			100	175.02
15/08/2025	17:24:07.823	15		175.16
			15	175.16
			15	175.16
15/08/2025	17:18:00.023	9		175.56
			9	175.56
			9	175.56
15/08/2025	17:16:55.597	3		175.58
			3	175.58
			3	175.58
15/08/2025	17:16:22.408	10		175.46
			10	175.46
			10	175.46
15/08/2025	17:15:36.791	200		175.50
			200	175.50
			200	175.50
15/08/2025	17:15:00.728	1		175.56
			1	175.56
			1	175.56
15/08/2025	17:13:55.370	7		175.60
			7	175.60
			7	175.60
15/08/2025	17:12:26.549	30		175.76
			30	175.76
			30	175.76
15/08/2025	17:11:02.574	6		175.60
			6	175.60
			6	175.60
15/08/2025	17:10:19.824	155		175.64
			155	175.64
			155	175.64
15/08/2025	17:06:55.852	21		175.58
			21	175.58
			21	175.58
15/08/2025	17:05:24.509	13		175.38
			13	175.38
			13	175.38
15/08/2025	17:04:19.436	7		175.32
			7	175.32
			7	175.32
15/08/2025	17:02:31.938	1		175.38
			1	175.38
			1	175.38
15/08/2025	17:02:21.072	1		175.38
			1	175.38
			1	175.38
15/08/2025	17:01:08.423	10		175.28
			10	175.28
			10	175.28
15/08/2025	17:00:22.947	70		175.48
			70	175.48
			70	175.48
15/08/2025	16:59:36.482	1 150		175.52
			1 150	175.52
			1 150	175.52
15/08/2025	16:58:04.278	6		175.78
			6	175.78
			6	175.78
15/08/2025	16:57:29.970	75		175.80
			75	175.80
			75	175.80
15/08/2025	16:56:29.558	5		175.88
			5	175.88
			5	175.88
15/08/2025	16:55:34.674	100		175.92
			100	175.92
			100	175.92
15/08/2025	16:55:00.297	10		175.90
			10	175.90
			10	175.90
15/08/2025	16:54:31.711	5		175.96
			5	175.96
			5	175.96
15/08/2025	16:54:23.060	14		175.88
			14	175.88
			14	175.88
15/08/2025	16:54:12.007	7		176.04
			7	176.04
			7	176.04
15/08/2025	16:54:03.625	25		176.02
			25	176.02
			25	176.02
15/08/2025	16:53:54.665	33		175.92
			33	175.92
			33	175.92
15/08/2025	16:53:29.205	1		176.04
			1	176.04
			1	176.04
15/08/2025	16:52:53.563	9		176.00
			9	176.00
			9	176.00
15/08/2025	16:52:23.323	15		176.12
			15	176.12
			15	176.12
15/08/2025	16:52:07.947	21		176.06
			21	176.06
			21	176.06
15/08/2025	16:51:50.938	120		175.96
			120	175.96
			120	175.96
15/08/2025	16:50:22.902	15		175.88
			15	175.88
			15	175.88
15/08/2025	16:50:15.557	6		176.00
			6	176.00
			6	176.00
15/08/2025	16:50:06.492	8		176.02
			8	176.02
			8	176.02
15/08/2025	16:48:35.535	10		175.84
			10	175.84
			10	175.84
15/08/2025	16:47:56.390	14		175.86
			14	175.86
			14	175.86
15/08/2025	16:46:50.465	1 400		175.96
			1 400	175.96
			1 400	175.96
15/08/2025	16:46:44.842	1 300		175.98
			1 300	175.98
			1 300	175.98
15/08/2025	16:43:36.569	20		176.10
			20	176.10
			20	176.10
15/08/2025	16:42:59.008	18		175.94
			18	175.94
			18	175.94
15/08/2025	16:41:43.250	13		175.82
			13	175.82
			13	175.82
15/08/2025	16:41:24.216	15		175.84
			15	175.84
			15	175.84
15/08/2025	16:40:20.373	1		176.10
			1	176.10
			1	176.10
15/08/2025	16:40:01.673	53		176.12
			53	176.12
			53	176.12
15/08/2025	16:39:51.493	1		176.16
			1	176.16
			1	176.16
15/08/2025	16:39:43.301	25		176.18
			25	176.18
			25	176.18
15/08/2025	16:39:25.147	36		176.10
			36	176.10
			36	176.10
15/08/2025	16:38:51.217	1		176.12
			1	176.12
			1	176.12
15/08/2025	16:38:47.204	17		176.10
			17	176.10
			17	176.10
15/08/2025	16:38:43.170	6		176.14
			6	176.14
			6	176.14
15/08/2025	16:38:11.898	25		176.08
			25	176.08
			25	176.08
15/08/2025	16:37:49.158	12		176.00
			12	176.00
			12	176.00
15/08/2025	16:37:46.196	40		176.16
			40	176.16
			40	176.16
15/08/2025	16:35:58.024	5		175.98
			5	175.98
			5	175.98
15/08/2025	16:34:47.076	20		176.14
			20	176.14
			20	176.14
15/08/2025	16:33:58.188	20		176.04
			20	176.04
			20	176.04
15/08/2025	16:33:55.497	2		176.08
			2	176.08
			2	176.08
15/08/2025	16:33:41.456	100		176.10
			100	176.10
			100	176.10
15/08/2025	16:33:24.852	100		175.98
			100	175.98
			100	175.98
15/08/2025	16:33:05.154	150		176.06
			150	176.06
			150	176.06
15/08/2025	16:32:06.456	46		175.88
			46	175.88
			46	175.88
15/08/2025	16:31:25.084	20		175.96
			20	175.96
			20	175.96
15/08/2025	16:30:31.981	4		175.94
			4	175.94
			4	175.94
15/08/2025	16:29:17.371	7		176.00
			7	176.00
			7	176.00
15/08/2025	16:28:57.171	110		176.00
			110	176.00
			110	176.00
15/08/2025	16:27:55.592	22		175.92
			22	175.92
			22	175.92
15/08/2025	16:26:08.550	30		175.68
			30	175.68
			30	175.68
15/08/2025	16:25:27.448	50		175.60
			50	175.60
			50	175.60
15/08/2025	16:24:33.321	5		175.58
			5	175.58
			5	175.58
15/08/2025	16:24:12.864	25		175.74
			25	175.74
			25	175.74
15/08/2025	16:22:24.411	75		175.64
			75	175.64
			75	175.64
15/08/2025	16:22:23.097	20		175.70
			20	175.70
			20	175.70
15/08/2025	16:21:59.483	10		175.64
			10	175.64
			10	175.64
15/08/2025	16:21:51.063	12		175.68
			12	175.68
			12	175.68
15/08/2025	16:21:50.118	29		175.70
			29	175.70
			29	175.70
15/08/2025	16:21:28.142	13		175.64
			13	175.64
			13	175.64
15/08/2025	16:21:19.601	22		175.62
			22	175.62
			22	175.62
15/08/2025	16:21:19.129	40		175.64
			40	175.64
			40	175.64
15/08/2025	16:21:01.836	11		175.74
			11	175.74
			11	175.74
15/08/2025	16:20:49.011	1		175.84
			1	175.84
			1	175.84
15/08/2025	16:20:40.788	100		176.04
			100	176.04
			100	176.04
15/08/2025	16:19:55.252	1		176.20
			1	176.20
			1	176.20
15/08/2025	16:19:51.526	1		176.18
			1	176.18
			1	176.18
15/08/2025	16:18:01.485	57		175.92
			57	175.92
			57	175.92
15/08/2025	16:16:54.584	80		175.98
			80	175.98
			80	175.98
15/08/2025	16:16:47.084	385		176.00
			15	176.00
			30	176.00
			12	176.00
			6	176.00
			100	176.00
			70	176.00
			4	176.00
			10	176.00
			385	176.00
			25	176.00
			3	176.00
			100	176.00
			10	176.00
15/08/2025	16:16:32.448	7		175.92
			7	175.92
			7	175.92
15/08/2025	16:16:19.461	2		175.86
			2	175.86
			2	175.86
15/08/2025	16:15:47.996	50		175.90
			50	175.90
			50	175.90
15/08/2025	16:15:26.527	10		175.76
			10	175.76
			10	175.76
15/08/2025	16:15:17.768	18		175.80
			18	175.80
			18	175.80
15/08/2025	16:14:28.636	20		175.78
			20	175.78
			20	175.78
15/08/2025	16:13:35.553	489		175.90
			489	175.90
			489	175.90
15/08/2025	16:12:33.262	2		175.68
			2	175.68
			2	175.68
15/08/2025	16:12:32.674	45		175.66
			45	175.66
			45	175.66
15/08/2025	16:12:29.689	250		175.66
			250	175.66
			250	175.66
15/08/2025	16:12:25.404	23		175.50
			23	175.50
			23	175.50
15/08/2025	16:12:21.879	80		175.42
			80	175.42
			80	175.42
15/08/2025	16:09:50.566	1		175.30
			1	175.30
			1	175.30
15/08/2025	16:09:23.639	2		175.14
			2	175.14
			2	175.14
15/08/2025	16:07:55.442	25		174.96
			25	174.96
			25	174.96
15/08/2025	16:07:39.318	60		175.08
			60	175.08
			60	175.08
15/08/2025	16:05:43.584	30		175.10
			30	175.10
			30	175.10
15/08/2025	16:05:23.345	50		175.06
			50	175.06
			50	175.06
15/08/2025	16:04:58.447	20		175.12
			20	175.12
			20	175.12
15/08/2025	16:03:59.087	120		175.06
			120	175.06
			120	175.06
15/08/2025	16:03:19.024	12		174.88
			12	174.88
			12	174.88
15/08/2025	16:01:28.797	7		174.60
			7	174.60
			7	174.60
15/08/2025	16:00:58.781	11		174.52
			11	174.52
			11	174.52
15/08/2025	16:00:27.300	157		174.30
			157	174.30
			157	174.30
15/08/2025	16:00:18.184	1 500		174.30
			200	174.30
			1 500	174.30
			1 300	174.30
15/08/2025	16:00:15.328	17		174.38
			17	174.38
			17	174.38
15/08/2025	16:00:01.076	3		174.36
			3	174.36
			3	174.36
15/08/2025	15:58:22.461	43		174.30
			43	174.30
			43	174.30
15/08/2025	15:58:17.118	1 500		174.30
			1 500	174.30
			1 500	174.30
15/08/2025	15:57:47.325	195		174.48
			195	174.48
			195	174.48
15/08/2025	15:57:17.206	1		174.54
			1	174.54
			1	174.54
15/08/2025	15:57:09.258	1		174.48
			1	174.48
			1	174.48
15/08/2025	15:56:45.939	25		174.48
			25	174.48
			25	174.48
15/08/2025	15:56:17.273	10		174.36
			10	174.36
			10	174.36
15/08/2025	15:56:17.067	110		174.36
			110	174.36
			110	174.36
15/08/2025	15:54:54.779	50		174.22
			50	174.22
			50	174.22
15/08/2025	15:54:18.517	1		174.12
			1	174.12
			1	174.12
15/08/2025	15:53:38.815	60		174.20
			60	174.20
			60	174.20
15/08/2025	15:53:35.739	2		174.16
			2	174.16
			2	174.16
15/08/2025	15:53:07.879	80		174.18
			80	174.18
			80	174.18
15/08/2025	15:50:54.432	1 100		174.06
			1 100	174.06
			1 100	174.06
15/08/2025	15:48:58.195	6		174.16
			6	174.16
			6	174.16
15/08/2025	15:48:46.143	46		174.34
			46	174.34
			46	174.34
15/08/2025	15:47:41.529	1		174.50
			1	174.50
			1	174.50
15/08/2025	15:47:06.173	10		174.70
			10	174.70
			10	174.70
15/08/2025	15:46:15.081	3		174.62
			3	174.62
			3	174.62
15/08/2025	15:46:05.786	110		174.60
			110	174.60
			110	174.60
15/08/2025	15:45:21.570	10		174.72
			10	174.72
			10	174.72
15/08/2025	15:45:14.612	20		174.86
			20	174.86
			20	174.86
15/08/2025	15:44:37.998	1		174.90
			1	174.90
			1	174.90
15/08/2025	15:42:10.484	8		174.44
			8	174.44
			8	174.44
15/08/2025	15:41:56.339	3		174.42
			3	174.42
			3	174.42
15/08/2025	15:40:50.959	10		175.02
			10	175.02
			10	175.02
15/08/2025	15:40:36.118	2		175.14
			2	175.14
			2	175.14
15/08/2025	15:40:07.723	143		174.98
			143	174.98
			143	174.98
15/08/2025	15:40:05.804	10		175.02
			10	175.02
			10	175.02
15/08/2025	15:38:57.277	2		175.18
			2	175.18
			2	175.18
15/08/2025	15:38:25.343	2		175.16
			2	175.16
			2	175.16
15/08/2025	15:37:11.663	87		175.50
			87	175.50
			87	175.50
15/08/2025	15:36:38.835	379		175.46
			379	175.46
			379	175.46
15/08/2025	15:34:59.688	1		175.04
			1	175.04
			1	175.04
15/08/2025	15:33:11.325	13		175.20
			13	175.20
			13	175.20
15/08/2025	15:33:10.946	15		175.16
			15	175.16
			15	175.16
15/08/2025	15:32:43.126	6		175.00
			6	175.00
			6	175.00
15/08/2025	15:32:24.180	10		174.60
			10	174.60
			10	174.60
15/08/2025	15:30:58.116	18		173.70
			18	173.70
			18	173.70
15/08/2025	15:30:54.821	14		173.84
			14	173.84
			14	173.84
15/08/2025	15:30:16.806	45		173.92
			20	173.92
			45	173.92
			25	173.92
15/08/2025	15:30:16.680	100		173.92
			100	173.92
			20	173.92
			80	173.92
15/08/2025	15:25:17.592	81		174.64
			81	174.64
			81	174.64
15/08/2025	15:24:23.297	10		174.86
			10	174.86
			10	174.86
15/08/2025	15:23:53.281	20		174.94
			20	174.94
			20	174.94
15/08/2025	15:23:24.865	4		174.84
			4	174.84
			4	174.84
15/08/2025	15:20:30.183	50		174.88
			50	174.88
			50	174.88
15/08/2025	15:18:55.995	4		174.88
			4	174.88
			4	174.88
15/08/2025	15:18:08.438	120		174.82
			120	174.82
			120	174.82
15/08/2025	15:16:53.661	30		174.74
			30	174.74
			30	174.74
15/08/2025	15:15:17.746	40		174.76
			40	174.76
			40	174.76
15/08/2025	15:14:07.781	8		174.74
			8	174.74
			8	174.74
15/08/2025	15:13:10.996	40		174.74
			40	174.74
			40	174.74
15/08/2025	15:10:52.063	121		174.76
			121	174.76
			121	174.76
15/08/2025	15:09:54.582	23		174.60
			23	174.60
			23	174.60
15/08/2025	15:08:08.214	7		174.74
			7	174.74
			7	174.74
15/08/2025	15:05:42.908	1		174.90
			1	174.90
			1	174.90
15/08/2025	15:05:07.430	346		174.88
			346	174.88
			346	174.88

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: 1 600.00
Ask: 1 610.00
Volume: 65 102
-2.31%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice