Tradegate Exchange

Alphabet Inc. Class A

985

793

207.95

Date	Time	Volume	Order Volume	Price
15/09/2025	15:20:29.354	25		207.95
			25	207.95
			25	207.95
15/09/2025	15:19:51.845	1		207.85
			1	207.85
			1	207.85
15/09/2025	15:19:33.358	100		207.95
			100	207.95
			100	207.95
15/09/2025	15:19:20.983	1		207.85
			1	207.85
			1	207.85
15/09/2025	15:17:36.635	19		207.90
			19	207.90
			19	207.90
15/09/2025	15:16:57.918	23		207.85
			23	207.85
			23	207.85
15/09/2025	15:16:50.469	250		207.80
			250	207.80
			250	207.80
15/09/2025	15:16:04.944	1		207.80
			1	207.80
			1	207.80
15/09/2025	15:13:36.512	1		207.70
			1	207.70
			1	207.70
15/09/2025	15:13:08.312	10		207.70
			10	207.70
			10	207.70
15/09/2025	15:11:02.957	50		207.70
			50	207.70
			50	207.70
15/09/2025	15:10:48.664	20		207.60
			20	207.60
			20	207.60
15/09/2025	15:10:20.121	3		207.50
			3	207.50
			3	207.50
15/09/2025	15:10:20.051	5		207.50
			5	207.50
			5	207.50
15/09/2025	15:08:30.438	100		207.65
			100	207.65
			100	207.65
15/09/2025	15:08:15.295	30		207.65
			30	207.65
			30	207.65
15/09/2025	15:08:02.636	24		207.80
			24	207.80
			24	207.80
15/09/2025	15:05:38.361	16		207.60
			16	207.60
			16	207.60
15/09/2025	15:04:48.934	6		207.75
			6	207.75
			6	207.75
15/09/2025	15:04:43.340	40		207.55
			40	207.55
			40	207.55
15/09/2025	15:04:05.144	50		207.75
			50	207.75
			50	207.75
15/09/2025	15:03:29.830	6		207.65
			6	207.65
			6	207.65
15/09/2025	15:03:21.842	60		207.65
			60	207.65
			60	207.65
15/09/2025	15:03:15.010	50		207.75
			50	207.75
			50	207.75
15/09/2025	15:02:10.788	1		207.80
			1	207.80
			1	207.80
15/09/2025	15:02:00.777	15		207.65
			15	207.65
			15	207.65
15/09/2025	15:01:59.354	10		207.65
			10	207.65
			10	207.65
15/09/2025	15:00:42.779	5		207.85
			5	207.85
			5	207.85
15/09/2025	15:00:37.873	9		207.70
			9	207.70
			9	207.70
15/09/2025	15:00:33.863	100		207.85
			100	207.85
			100	207.85
15/09/2025	14:58:20.158	10		207.90
			10	207.90
			10	207.90
15/09/2025	14:58:12.113	10		207.80
			10	207.80
			10	207.80
15/09/2025	14:56:58.120	15		207.75
			15	207.75
			15	207.75
15/09/2025	14:55:41.200	50		207.80
			50	207.80
			50	207.80
15/09/2025	14:54:03.803	5		207.95
			5	207.95
			5	207.95
15/09/2025	14:53:58.328	1		208.00
			1	208.00
			1	208.00
15/09/2025	14:52:47.029	15		207.85
			15	207.85
			15	207.85
15/09/2025	14:48:27.834	10		208.05
			10	208.05
			10	208.05
15/09/2025	14:48:18.264	3		208.00
			3	208.00
			3	208.00
15/09/2025	14:47:10.653	11		208.00
			11	208.00
			11	208.00
15/09/2025	14:46:40.337	220		208.10
			220	208.10
			220	208.10
15/09/2025	14:46:33.194	11		208.05
			11	208.05
			11	208.05
15/09/2025	14:45:48.934	70		208.10
			70	208.10
			70	208.10
15/09/2025	14:45:31.009	12		208.25
			12	208.25
			12	208.25
15/09/2025	14:45:01.027	100		208.15
			100	208.15
			100	208.15
15/09/2025	14:44:39.632	200		208.10
			200	208.10
			200	208.10
15/09/2025	14:44:38.015	10		208.20
			10	208.20
			10	208.20
15/09/2025	14:44:35.021	24		208.20
			24	208.20
			24	208.20
15/09/2025	14:44:17.995	400		208.20
			400	208.20
			400	208.20
15/09/2025	14:43:21.843	1		208.25
			1	208.25
			1	208.25
15/09/2025	14:43:01.672	24		208.20
			24	208.20
			24	208.20
15/09/2025	14:42:29.175	4		208.15
			4	208.15
			4	208.15
15/09/2025	14:41:57.967	34		208.15
			4	208.15
			34	208.15
			30	208.15
15/09/2025	14:41:53.506	112		208.10
			112	208.10
			112	208.10
15/09/2025	14:41:42.968	10		208.10
			10	208.10
			10	208.10
15/09/2025	14:41:26.440	2		208.10
			2	208.10
			2	208.10
15/09/2025	14:40:43.988	100		208.10
			100	208.10
			100	208.10
15/09/2025	14:40:01.640	33		208.05
			33	208.05
			33	208.05
15/09/2025	14:39:51.995	6		208.05
			6	208.05
			6	208.05
15/09/2025	14:39:48.626	25		208.05
			25	208.05
			25	208.05
15/09/2025	14:39:43.889	32		208.05
			32	208.05
			32	208.05
15/09/2025	14:39:40.679	20		208.10
			20	208.10
			20	208.10
15/09/2025	14:39:36.635	14		208.10
			14	208.10
			14	208.10
15/09/2025	14:38:53.737	3		208.10
			3	208.10
			3	208.10
15/09/2025	14:37:54.096	1		208.00
			1	208.00
			1	208.00
15/09/2025	14:35:38.004	4		208.05
			4	208.05
			4	208.05
15/09/2025	14:35:36.889	36		208.05
			36	208.05
			36	208.05
15/09/2025	14:35:09.354	20		207.90
			20	207.90
			20	207.90
15/09/2025	14:33:31.842	25		208.00
			25	208.00
			25	208.00
15/09/2025	14:33:23.260	20		207.80
			20	207.80
			20	207.80
15/09/2025	14:32:37.638	20		207.95
			20	207.95
			20	207.95
15/09/2025	14:32:03.767	20		208.00
			20	208.00
			20	208.00
15/09/2025	14:32:02.966	20		207.85
			20	207.85
			20	207.85
15/09/2025	14:31:14.249	7		207.90
			7	207.90
			7	207.90
15/09/2025	14:30:51.366	19		207.80
			19	207.80
			19	207.80
15/09/2025	14:30:42.351	80		207.70
			80	207.70
			80	207.70
15/09/2025	14:30:12.747	48		207.90
			48	207.90
			48	207.90
15/09/2025	14:28:52.397	10		207.90
			10	207.90
			10	207.90
15/09/2025	14:26:28.147	1		207.85
			1	207.85
			1	207.85
15/09/2025	14:26:02.088	10		207.85
			10	207.85
			10	207.85
15/09/2025	14:22:22.771	10		207.80
			10	207.80
			10	207.80
15/09/2025	14:21:33.027	60		207.75
			60	207.75
			60	207.75
15/09/2025	14:21:32.974	24		207.75
			24	207.75
			24	207.75
15/09/2025	14:20:57.782	1		207.85
			1	207.85
			1	207.85
15/09/2025	14:19:54.113	10		207.85
			10	207.85
			10	207.85
15/09/2025	14:19:22.797	5		208.10
			5	208.10
			5	208.10
15/09/2025	14:19:17.485	110		208.00
			12	208.00
			15	208.00
			30	208.00
			3	208.00
			4	208.00
			5	208.00
			10	208.00
			15	208.00
			10	208.00
			6	208.00
			110	208.00
15/09/2025	14:18:45.260	1		207.70
			1	207.70
			1	207.70
15/09/2025	14:18:34.246	30		207.60
			30	207.60
			30	207.60
15/09/2025	14:18:04.371	15		207.55
			15	207.55
			15	207.55
15/09/2025	14:17:59.318	39		207.55
			39	207.55
			39	207.55
15/09/2025	14:17:40.432	22		207.35
			22	207.35
			22	207.35
15/09/2025	14:17:34.888	4		207.35
			4	207.35
			4	207.35
15/09/2025	14:17:22.391	40		207.35
			40	207.35
			40	207.35
15/09/2025	14:16:47.480	14		207.30
			14	207.30
			14	207.30
15/09/2025	14:16:40.454	5		207.45
			5	207.45
			5	207.45
15/09/2025	14:16:28.649	50		207.35
			50	207.35
			50	207.35
15/09/2025	14:15:46.082	25		207.40
			25	207.40
			25	207.40
15/09/2025	14:15:31.556	20		207.40
			20	207.40
			20	207.40
15/09/2025	14:15:30.504	1		207.40
			1	207.40
			1	207.40
15/09/2025	14:15:10.955	151		207.25
			151	207.25
			151	207.25
15/09/2025	14:13:43.917	1		207.30
			1	207.30
			1	207.30
15/09/2025	14:11:46.691	2		207.35
			2	207.35
			2	207.35
15/09/2025	14:10:47.927	10		207.40
			10	207.40
			10	207.40
15/09/2025	14:10:40.179	2		207.20
			2	207.20
			2	207.20
15/09/2025	14:10:38.545	39		207.30
			39	207.30
			39	207.30
15/09/2025	14:10:30.749	2		207.30
			2	207.30
			2	207.30
15/09/2025	14:09:53.909	47		207.15
			47	207.15
			47	207.15
15/09/2025	14:09:47.208	20		207.15
			20	207.15
			20	207.15
15/09/2025	14:09:03.537	53		207.30
			53	207.30
			53	207.30
15/09/2025	14:08:33.098	48		207.25
			48	207.25
			48	207.25
15/09/2025	14:08:09.694	23		207.30
			23	207.30
			23	207.30
15/09/2025	14:06:48.798	435		207.50
			15	207.50
			435	207.50
			420	207.50
15/09/2025	14:06:24.355	60		207.30
			60	207.30
			60	207.30
15/09/2025	14:06:16.172	17		207.40
			17	207.40
			17	207.40
15/09/2025	14:05:33.439	29		207.25
			29	207.25
			29	207.25
15/09/2025	14:04:20.923	2		207.20
			2	207.20
			2	207.20
15/09/2025	14:02:16.878	4		207.00
			4	207.00
			4	207.00
15/09/2025	14:02:14.350	15		207.05
			15	207.05
			15	207.05
15/09/2025	14:00:59.314	5		207.05
			5	207.05
			5	207.05
15/09/2025	13:59:12.300	2		207.00
			2	207.00
			2	207.00
15/09/2025	13:57:28.563	20		207.00
			20	207.00
			20	207.00
15/09/2025	13:57:20.966	5		207.00
			5	207.00
			5	207.00
15/09/2025	13:56:56.604	30		207.05
			30	207.05
			30	207.05
15/09/2025	13:55:36.453	1		206.90
			1	206.90
			1	206.90
15/09/2025	13:55:14.047	50		207.00
			50	207.00
			50	207.00
15/09/2025	13:52:19.518	5		207.20
			5	207.20
			5	207.20
15/09/2025	13:49:14.949	5		207.10
			5	207.10
			5	207.10
15/09/2025	13:48:22.180	2		207.30
			2	207.30
			2	207.30
15/09/2025	13:47:52.392	499		207.05
			499	207.05
			499	207.05
15/09/2025	13:47:16.266	3		207.15
			3	207.15
			3	207.15
15/09/2025	13:47:10.758	200		207.15
			200	207.15
			200	207.15
15/09/2025	13:46:28.959	11		207.35
			11	207.35
			11	207.35
15/09/2025	13:46:13.865	95		207.20
			95	207.20
			95	207.20
15/09/2025	13:46:02.567	50		207.20
			50	207.20
			50	207.20
15/09/2025	13:43:42.892	100		207.40
			100	207.40
			100	207.40
15/09/2025	13:43:38.879	150		207.40
			150	207.40
			150	207.40
15/09/2025	13:43:34.397	15		207.50
			15	207.50
			15	207.50
15/09/2025	13:41:45.362	100		207.50
			100	207.50
			100	207.50
15/09/2025	13:41:08.562	1		207.70
			1	207.70
			1	207.70
15/09/2025	13:41:02.551	25		207.70
			25	207.70
			15	207.70
			10	207.70
15/09/2025	13:40:42.626	26		207.55
			26	207.55
			26	207.55
15/09/2025	13:40:41.976	4		207.45
			4	207.45
			4	207.45
15/09/2025	13:39:38.068	33		207.40
			33	207.40
			33	207.40
15/09/2025	13:38:58.982	8		207.50
			8	207.50
			8	207.50
15/09/2025	13:36:16.142	17		207.10
			17	207.10
			17	207.10
15/09/2025	13:35:44.472	35		207.30
			35	207.30
			35	207.30
15/09/2025	13:35:31.351	10		207.10
			10	207.10
			10	207.10
15/09/2025	13:34:48.974	5		207.30
			5	207.30
			5	207.30
15/09/2025	13:34:26.136	45		207.20
			45	207.20
			45	207.20
15/09/2025	13:31:54.728	5		207.25
			5	207.25
			5	207.25
15/09/2025	13:31:52.165	10		207.40
			10	207.40
			10	207.40
15/09/2025	13:30:59.628	100		207.30
			100	207.30
			100	207.30
15/09/2025	13:28:16.281	20		207.35
			20	207.35
			20	207.35
15/09/2025	13:27:47.911	10		207.25
			10	207.25
			10	207.25
15/09/2025	13:27:14.649	10		207.20
			10	207.20
			10	207.20
15/09/2025	13:26:38.803	14		207.00
			14	207.00
			14	207.00
15/09/2025	13:26:34.276	10		207.15
			10	207.15
			10	207.15
15/09/2025	13:26:17.361	130		207.05
			130	207.05
			130	207.05
15/09/2025	13:26:13.076	1		207.15
			1	207.15
			1	207.15
15/09/2025	13:25:34.637	26		207.00
			26	207.00
			26	207.00
15/09/2025	13:25:07.213	8		207.00
			8	207.00
			8	207.00
15/09/2025	13:24:28.728	10		207.35
			10	207.35
			10	207.35
15/09/2025	13:24:12.316	60		207.35
			60	207.35
			60	207.35
15/09/2025	13:23:54.737	5		207.30
			5	207.30
			5	207.30
15/09/2025	13:23:14.316	33		207.30
			33	207.30
			33	207.30
15/09/2025	13:22:58.947	5		207.35
			5	207.35
			5	207.35
15/09/2025	13:22:46.740	1		207.45
			1	207.45
			1	207.45
15/09/2025	13:22:40.706	10		207.35
			10	207.35
			10	207.35
15/09/2025	13:22:34.442	1		207.30
			1	207.30
			1	207.30
15/09/2025	13:22:30.172	3		207.30
			3	207.30
			3	207.30
15/09/2025	13:22:10.945	39		207.50
			39	207.50
			39	207.50
15/09/2025	13:21:29.307	10		207.45
			10	207.45
			10	207.45
15/09/2025	13:20:25.119	2		207.35
			2	207.35
			2	207.35
15/09/2025	13:19:48.874	5		207.30
			5	207.30
			5	207.30
15/09/2025	13:19:45.998	18		207.45
			18	207.45
			18	207.45
15/09/2025	13:19:26.859	20		207.35
			20	207.35
			20	207.35
15/09/2025	13:19:24.693	5		207.40
			5	207.40
			5	207.40
15/09/2025	13:19:18.026	3		207.45
			3	207.45
			3	207.45
15/09/2025	13:18:10.766	100		207.30
			100	207.30
			100	207.30
15/09/2025	13:18:06.900	5		207.30
			5	207.30
			5	207.30
15/09/2025	13:17:54.732	45		207.30
			45	207.30
			45	207.30
15/09/2025	13:17:46.663	4		207.45
			4	207.45
			4	207.45
15/09/2025	13:17:04.905	12		207.30
			12	207.30
			12	207.30
15/09/2025	13:16:50.286	20		207.30
			20	207.30
			20	207.30
15/09/2025	13:16:40.332	40		207.30
			40	207.30
			40	207.30
15/09/2025	13:16:22.998	25		207.30
			25	207.30
			25	207.30
15/09/2025	13:16:15.160	19		207.30
			19	207.30
			19	207.30
15/09/2025	13:14:56.790	25		207.45
			25	207.45
			25	207.45
15/09/2025	13:13:19.560	14		207.50
			14	207.50
			14	207.50
15/09/2025	13:12:55.475	70		207.50
			70	207.50
			70	207.50
15/09/2025	13:12:48.095	15		207.50
			15	207.50
			15	207.50
15/09/2025	13:12:31.006	15		207.30
			15	207.30
			15	207.30
15/09/2025	13:11:52.176	127		207.55
			127	207.55
			127	207.55
15/09/2025	13:11:51.883	505		207.55
			5	207.55
			1	207.55
			30	207.55
			96	207.55
			5	207.55
			500	207.55
			373	207.55
15/09/2025	13:10:43.803	500		207.30
			500	207.30
			500	207.30
15/09/2025	13:10:28.810	20		207.10
			20	207.10
			20	207.10
15/09/2025	13:08:48.970	10		207.05
			10	207.05
			10	207.05
15/09/2025	13:08:45.064	5		206.90
			5	206.90
			5	206.90
15/09/2025	13:06:47.269	1		206.85
			1	206.85
			1	206.85
15/09/2025	13:06:04.489	120		207.00
			120	207.00
			120	207.00
15/09/2025	13:03:54.660	50		206.85
			50	206.85
			50	206.85
15/09/2025	13:03:29.550	8		206.85
			8	206.85
			8	206.85
15/09/2025	13:03:23.909	45		206.95
			45	206.95
			45	206.95
15/09/2025	13:03:02.646	10		206.85
			10	206.85
			10	206.85
15/09/2025	13:02:36.399	5		206.95
			5	206.95
			5	206.95
15/09/2025	13:02:27.173	50		207.05
			50	207.05
			50	207.05
15/09/2025	13:02:08.216	10		207.05
			10	207.05
			10	207.05
15/09/2025	13:01:05.213	7		206.95
			7	206.95
			7	206.95
15/09/2025	12:58:20.725	250		207.35
			250	207.35
			250	207.35
15/09/2025	12:56:26.345	20		207.20
			20	207.20
			20	207.20
15/09/2025	12:54:34.258	250		207.35
			250	207.35
			250	207.35
15/09/2025	12:53:22.419	1		207.45
			1	207.45
			1	207.45
15/09/2025	12:53:16.295	3		207.35
			3	207.35
			3	207.35
15/09/2025	12:52:45.415	1		207.45
			1	207.45
			1	207.45
15/09/2025	12:52:09.938	32		207.50
			32	207.50
			32	207.50
15/09/2025	12:51:58.797	5		207.40
			5	207.40
			5	207.40
15/09/2025	12:51:31.538	7		207.50
			7	207.50
			7	207.50
15/09/2025	12:49:31.366	5		207.25
			5	207.25
			5	207.25
15/09/2025	12:49:07.435	5		207.40
			5	207.40
			5	207.40
15/09/2025	12:48:12.104	17		207.35
			17	207.35
			17	207.35
15/09/2025	12:48:05.233	18		207.25
			18	207.25
			18	207.25
15/09/2025	12:47:50.386	10		207.30
			10	207.30
			10	207.30
15/09/2025	12:47:41.979	50		207.30
			50	207.30
			50	207.30
15/09/2025	12:46:46.240	1		207.35
			1	207.35
			1	207.35
15/09/2025	12:46:45.353	25		207.25
			25	207.25
			20	207.25
			4	207.25
			1	207.25
15/09/2025	12:45:23.613	500		207.20
			500	207.20
			500	207.20
15/09/2025	12:44:54.031	25		207.15
			25	207.15
			25	207.15
15/09/2025	12:44:37.137	10		207.25
			10	207.25
			10	207.25
15/09/2025	12:44:24.458	20		207.25
			20	207.25
			20	207.25
15/09/2025	12:44:20.249	1		207.25
			1	207.25
			1	207.25
15/09/2025	12:43:49.852	1		207.25
			1	207.25
			1	207.25
15/09/2025	12:43:40.528	4		207.25
			4	207.25
			4	207.25
15/09/2025	12:43:08.979	3		207.20
			3	207.20
			3	207.20
15/09/2025	12:42:50.155	1		207.15
			1	207.15
			1	207.15
15/09/2025	12:41:40.229	1		207.20
			1	207.20
			1	207.20
15/09/2025	12:41:31.230	5		207.20
			5	207.20
			5	207.20
15/09/2025	12:41:18.161	30		207.25
			30	207.25
			30	207.25
15/09/2025	12:40:22.566	1		207.15
			1	207.15
			1	207.15
15/09/2025	12:39:04.405	10		207.25
			10	207.25
			10	207.25
15/09/2025	12:38:48.887	10		207.10
			10	207.10
			10	207.10
15/09/2025	12:38:25.325	10		207.20
			10	207.20
			10	207.20
15/09/2025	12:37:54.710	4		207.10
			4	207.10
			4	207.10
15/09/2025	12:37:42.517	10		207.10
			10	207.10
			10	207.10
15/09/2025	12:37:34.172	12		207.20
			12	207.20
			12	207.20
15/09/2025	12:36:13.558	25		207.20
			25	207.20
			25	207.20
15/09/2025	12:36:10.302	13		207.25
			13	207.25
			13	207.25
15/09/2025	12:35:36.077	11		207.30
			11	207.30
			11	207.30
15/09/2025	12:35:28.575	2		207.25
			2	207.25
			2	207.25
15/09/2025	12:34:36.423	19		207.20
			19	207.20
			19	207.20
15/09/2025	12:33:36.220	134		207.20
			134	207.20
			134	207.20
15/09/2025	12:32:33.204	1		207.35
			1	207.35
			1	207.35
15/09/2025	12:31:58.274	1		207.35
			1	207.35
			1	207.35
15/09/2025	12:31:14.523	48		207.30
			48	207.30
			48	207.30
15/09/2025	12:31:05.204	25		207.35
			25	207.35
			25	207.35
15/09/2025	12:30:23.795	2		207.40
			2	207.40
			2	207.40
15/09/2025	12:28:21.525	6		207.45
			6	207.45
			6	207.45
15/09/2025	12:27:47.156	3		207.25
			3	207.25
			3	207.25
15/09/2025	12:26:52.577	20		207.30
			20	207.30
			20	207.30
15/09/2025	12:26:41.225	3		207.30
			3	207.30
			3	207.30
15/09/2025	12:26:36.719	60		207.25
			60	207.25
			60	207.25
15/09/2025	12:24:16.163	500		207.30
			500	207.30
			500	207.30
15/09/2025	12:24:14.973	3		207.25
			3	207.25
			3	207.25
15/09/2025	12:22:58.526	10		207.50
			10	207.50
			10	207.50
15/09/2025	12:22:10.385	30		207.50
			30	207.50
			30	207.50
15/09/2025	12:21:02.896	50		207.55
			50	207.55
			50	207.55
15/09/2025	12:20:32.130	3		207.50
			3	207.50
			3	207.50
15/09/2025	12:20:02.514	5		207.55
			5	207.55
			5	207.55
15/09/2025	12:19:45.034	27		207.55
			27	207.55
			27	207.55
15/09/2025	12:17:50.546	10		207.60
			10	207.60
			10	207.60
15/09/2025	12:16:33.108	10		207.75
			10	207.75
			10	207.75
15/09/2025	12:15:02.784	25		207.60
			25	207.60
			25	207.60
15/09/2025	12:13:58.183	10		207.60
			10	207.60
			10	207.60
15/09/2025	12:12:48.023	100		207.65
			100	207.65
			100	207.65
15/09/2025	12:12:26.482	20		207.75
			20	207.75
			20	207.75
15/09/2025	12:12:20.020	10		207.70
			10	207.70
			10	207.70
15/09/2025	12:12:16.494	40		207.70
			40	207.70
			40	207.70
15/09/2025	12:12:07.930	30		207.70
			30	207.70
			30	207.70
15/09/2025	12:12:02.513	7		207.80
			7	207.80
			7	207.80
15/09/2025	12:11:56.396	100		207.70
			100	207.70
			100	207.70
15/09/2025	12:11:26.801	287		207.75
			287	207.75
			287	207.75
15/09/2025	12:11:11.325	10		207.80
			10	207.80
			10	207.80
15/09/2025	12:11:11.283	1		207.80
			1	207.80
			1	207.80
15/09/2025	12:07:40.644	2		207.65
			2	207.65
			2	207.65
15/09/2025	12:07:40.082	34		207.60
			34	207.60
			34	207.60
15/09/2025	12:07:05.090	30		207.60
			30	207.60
			30	207.60
15/09/2025	12:05:37.055	144		207.70
			144	207.70
			144	207.70
15/09/2025	12:05:18.353	8		207.65
			8	207.65
			8	207.65
15/09/2025	12:04:33.864	30		207.65
			30	207.65
			30	207.65
15/09/2025	12:04:32.122	14		207.55
			14	207.55
			14	207.55
15/09/2025	12:04:22.181	10		207.55
			10	207.55
			10	207.55
15/09/2025	12:04:20.914	10		207.70
			10	207.70
			10	207.70
15/09/2025	12:03:35.663	10		207.70
			10	207.70
			10	207.70
15/09/2025	12:02:34.125	10		207.70
			10	207.70
			10	207.70
15/09/2025	12:01:09.461	1		207.70
			1	207.70
			1	207.70
15/09/2025	12:00:28.656	25		207.80
			25	207.80
			25	207.80
15/09/2025	11:59:59.286	8		207.70
			8	207.70
			8	207.70
15/09/2025	11:59:17.429	4		207.75
			4	207.75
			4	207.75
15/09/2025	11:58:36.022	2		207.65
			2	207.65
			2	207.65
15/09/2025	11:58:35.858	13		207.55
			13	207.55
			13	207.55
15/09/2025	11:58:14.829	190		207.55
			190	207.55
			190	207.55
15/09/2025	11:58:09.552	8		207.50
			8	207.50
			8	207.50
15/09/2025	11:57:23.856	211		207.60
			6	207.60
			211	207.60
			205	207.60
15/09/2025	11:57:06.773	110		207.45
			110	207.45
			110	207.45
15/09/2025	11:56:40.207	3		207.50
			3	207.50
			3	207.50
15/09/2025	11:55:18.311	19		207.50
			19	207.50
			19	207.50
15/09/2025	11:53:59.836	4		207.35
			4	207.35
			4	207.35
15/09/2025	11:51:43.980	43		207.35
			43	207.35
			43	207.35
15/09/2025	11:51:42.926	1		207.40
			1	207.40
			1	207.40
15/09/2025	11:51:11.813	15		207.45
			15	207.45
			15	207.45
15/09/2025	11:50:38.971	100		207.30
			100	207.30
			100	207.30
15/09/2025	11:50:35.073	10		207.30
			10	207.30
			10	207.30
15/09/2025	11:50:03.139	10		207.25
			10	207.25
			10	207.25
15/09/2025	11:49:57.026	7		207.20
			7	207.20
			7	207.20
15/09/2025	11:48:35.175	2		207.30
			2	207.30
			2	207.30
15/09/2025	11:48:15.061	4		207.30
			4	207.30
			4	207.30
15/09/2025	11:47:04.441	10		207.40
			10	207.40
			10	207.40
15/09/2025	11:46:42.974	7		207.35
			7	207.35
			7	207.35
15/09/2025	11:46:13.048	30		207.30
			30	207.30
			30	207.30
15/09/2025	11:44:43.862	20		207.15
			20	207.15
			20	207.15
15/09/2025	11:43:37.633	1		207.20
			1	207.20
			1	207.20
15/09/2025	11:43:31.599	3		207.15
			3	207.15
			3	207.15
15/09/2025	11:43:20.708	3		207.15
			3	207.15
			3	207.15
15/09/2025	11:43:14.999	20		207.20
			20	207.20
			20	207.20
15/09/2025	11:42:28.827	500		207.15
			500	207.15
			500	207.15
15/09/2025	11:39:49.584	1		207.20
			1	207.20
			1	207.20
15/09/2025	11:39:37.181	3		207.10
			3	207.10
			3	207.10

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: 1 940.50
Ask: 1 941.50
Volume: 66 162
+2.72%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 15:20:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice