Tradegate Exchange

Alphabet Inc. Class A

1183

1013

259.35

Date	Time	Volume	Order Volume	Price
16/12/2025	20:01:36.035	21		259.35
			21	259.35
			21	259.35
16/12/2025	20:01:08.802	1		259.65
			1	259.65
			1	259.65
16/12/2025	20:00:42.628	1		259.50
			1	259.50
			1	259.50
16/12/2025	19:59:35.811	30		259.25
			30	259.25
			30	259.25
16/12/2025	19:59:27.674	3		259.60
			3	259.60
			3	259.60
16/12/2025	19:55:39.663	8		259.10
			8	259.10
			8	259.10
16/12/2025	19:54:48.517	20		259.35
			20	259.35
			20	259.35
16/12/2025	19:54:11.166	40		259.25
			40	259.25
			40	259.25
16/12/2025	19:53:39.642	15		259.25
			15	259.25
			15	259.25
16/12/2025	19:53:19.946	90		259.20
			90	259.20
			90	259.20
16/12/2025	19:49:50.388	10		259.50
			10	259.50
			10	259.50
16/12/2025	19:49:45.283	1		259.50
			1	259.50
			1	259.50
16/12/2025	19:49:07.953	4		259.50
			4	259.50
			4	259.50
16/12/2025	19:47:19.707	193		259.45
			193	259.45
			175	259.45
			18	259.45
16/12/2025	19:47:12.795	235		259.10
			235	259.10
			235	259.10
16/12/2025	19:44:05.386	60		259.35
			60	259.35
			60	259.35
16/12/2025	19:42:41.813	100		259.50
			100	259.50
			100	259.50
16/12/2025	19:42:40.689	2		259.50
			2	259.50
			2	259.50
16/12/2025	19:42:35.255	15		259.15
			15	259.15
			15	259.15
16/12/2025	19:38:59.092	50		258.75
			50	258.75
			50	258.75
16/12/2025	19:37:52.962	1		259.15
			1	259.15
			1	259.15
16/12/2025	19:37:14.399	4		259.10
			4	259.10
			4	259.10
16/12/2025	19:32:18.975	50		257.95
			50	257.95
			50	257.95
16/12/2025	19:32:14.899	50		258.25
			50	258.25
			50	258.25
16/12/2025	19:31:36.186	2		258.00
			2	258.00
			2	258.00
16/12/2025	19:30:21.596	20		257.85
			20	257.85
			20	257.85
16/12/2025	19:30:17.360	4		257.80
			4	257.80
			4	257.80
16/12/2025	19:30:15.271	6		258.15
			6	258.15
			6	258.15
16/12/2025	19:27:12.396	15		258.30
			15	258.30
			15	258.30
16/12/2025	19:24:36.222	4		258.60
			4	258.60
			4	258.60
16/12/2025	19:22:11.754	5		258.30
			5	258.30
			5	258.30
16/12/2025	19:20:09.146	4		258.10
			4	258.10
			4	258.10
16/12/2025	19:17:49.630	10		258.45
			10	258.45
			10	258.45
16/12/2025	19:16:55.826	73		258.65
			73	258.65
			73	258.65
16/12/2025	19:15:53.314	1		258.55
			1	258.55
			1	258.55
16/12/2025	19:15:47.592	50		258.25
			50	258.25
			50	258.25
16/12/2025	19:15:10.645	2		258.55
			2	258.55
			2	258.55
16/12/2025	19:14:46.514	6		258.55
			6	258.55
			6	258.55
16/12/2025	19:14:45.329	10		258.55
			10	258.55
			10	258.55
16/12/2025	19:13:52.311	1		258.45
			1	258.45
			1	258.45
16/12/2025	19:13:11.951	4		258.20
			4	258.20
			4	258.20
16/12/2025	19:12:28.812	3		257.90
			3	257.90
			3	257.90
16/12/2025	19:11:53.782	1		258.30
			1	258.30
			1	258.30
16/12/2025	19:11:33.131	14		258.00
			14	258.00
			14	258.00
16/12/2025	19:11:15.562	5		258.35
			5	258.35
			5	258.35
16/12/2025	19:10:52.330	40		258.10
			40	258.10
			40	258.10
16/12/2025	19:10:17.765	12		258.05
			12	258.05
			12	258.05
16/12/2025	19:09:16.570	1		258.25
			1	258.25
			1	258.25
16/12/2025	19:09:08.934	27		258.00
			27	258.00
			27	258.00
16/12/2025	19:07:53.230	2		258.00
			2	258.00
			2	258.00
16/12/2025	19:06:22.006	100		257.75
			100	257.75
			100	257.75
16/12/2025	19:05:42.347	3		257.95
			3	257.95
			3	257.95
16/12/2025	19:03:40.184	1		257.85
			1	257.85
			1	257.85
16/12/2025	19:03:17.118	15		257.50
			15	257.50
			15	257.50
16/12/2025	19:02:10.173	117		257.20
			20	257.20
			27	257.20
			70	257.20
			117	257.20
16/12/2025	19:02:10.079	20		257.50
			20	257.50
			20	257.50
16/12/2025	19:00:51.734	10		257.85
			10	257.85
			10	257.85
16/12/2025	19:00:36.405	60		257.55
			60	257.55
			60	257.55
16/12/2025	19:00:36.359	120		257.55
			120	257.55
			120	257.55
16/12/2025	18:59:56.355	5		257.95
			5	257.95
			5	257.95
16/12/2025	18:59:21.870	10		258.00
			10	258.00
			10	258.00
16/12/2025	18:58:49.615	10		258.00
			10	258.00
			10	258.00
16/12/2025	18:58:26.070	200		258.00
			200	258.00
			200	258.00
16/12/2025	18:57:58.248	30		257.80
			30	257.80
			30	257.80
16/12/2025	18:57:44.726	10		258.05
			10	258.05
			10	258.05
16/12/2025	18:57:39.468	20		257.75
			20	257.75
			20	257.75
16/12/2025	18:57:09.192	30		257.70
			30	257.70
			30	257.70
16/12/2025	18:57:02.576	55		258.05
			55	258.05
			55	258.05
16/12/2025	18:55:04.164	1		258.15
			1	258.15
			1	258.15
16/12/2025	18:54:59.889	1 125		257.85
			1 123	257.85
			2	257.85
			1 125	257.85
16/12/2025	18:54:44.643	958		257.80
			10	257.80
			3	257.80
			200	257.80
			10	257.80
			10	257.80
			80	257.80
			80	257.80
			7	257.80
			22	257.80
			511	257.80
			958	257.80
			25	257.80
16/12/2025	18:54:18.370	1 508		257.80
			1 500	257.80
			1 489	257.80
			5	257.80
			3	257.80
			5	257.80
			14	257.80
16/12/2025	18:54:18.080	933		257.85
			30	257.85
			20	257.85
			469	257.85
			15	257.85
			1	257.85
			933	257.85
			10	257.85
			1	257.85
			10	257.85
			200	257.85
			5	257.85
			20	257.85
			150	257.85
			2	257.85
16/12/2025	18:54:04.525	25		258.10
			25	258.10
			25	258.10
16/12/2025	18:53:08.110	1		258.15
			1	258.15
			1	258.15
16/12/2025	18:52:29.380	3		258.15
			3	258.15
			3	258.15
16/12/2025	18:52:22.130	1		258.40
			1	258.40
			1	258.40
16/12/2025	18:51:28.550	14		258.25
			14	258.25
			14	258.25
16/12/2025	18:50:56.764	11		258.15
			11	258.15
			11	258.15
16/12/2025	18:50:07.804	30		258.15
			30	258.15
			30	258.15
16/12/2025	18:50:06.980	112		258.30
			112	258.30
			112	258.30
16/12/2025	18:50:02.369	20		258.15
			20	258.15
			20	258.15
16/12/2025	18:48:48.765	1		258.15
			1	258.15
			1	258.15
16/12/2025	18:48:45.792	180		258.15
			55	258.15
			125	258.15
			180	258.15
16/12/2025	18:47:11.223	14		258.05
			14	258.05
			14	258.05
16/12/2025	18:46:53.677	1		258.20
			1	258.20
			1	258.20
16/12/2025	18:46:39.016	15		258.05
			15	258.05
			15	258.05
16/12/2025	18:46:38.953	8		258.05
			8	258.05
			8	258.05
16/12/2025	18:46:21.294	20		258.20
			20	258.20
			20	258.20
16/12/2025	18:45:50.922	70		258.30
			70	258.30
			67	258.30
			3	258.30
16/12/2025	18:45:36.087	2		258.15
			2	258.15
			2	258.15
16/12/2025	18:45:13.309	215		258.35
			215	258.35
			215	258.35
16/12/2025	18:43:56.717	12		258.35
			12	258.35
			12	258.35
16/12/2025	18:38:08.213	5		258.55
			5	258.55
			5	258.55
16/12/2025	18:37:39.428	20		258.95
			20	258.95
			20	258.95
16/12/2025	18:37:00.636	10		259.15
			10	259.15
			10	259.15
16/12/2025	18:36:39.676	27		258.95
			27	258.95
			27	258.95
16/12/2025	18:35:36.051	1		259.05
			1	259.05
			1	259.05
16/12/2025	18:34:26.976	40		259.00
			40	259.00
			40	259.00
16/12/2025	18:32:34.876	12		258.80
			12	258.80
			12	258.80
16/12/2025	18:32:32.375	1		259.05
			1	259.05
			1	259.05
16/12/2025	18:31:56.444	17		258.90
			17	258.90
			17	258.90
16/12/2025	18:31:26.069	15		258.95
			15	258.95
			15	258.95
16/12/2025	18:31:22.403	20		258.80
			20	258.80
			20	258.80
16/12/2025	18:30:50.140	1		258.75
			1	258.75
			1	258.75
16/12/2025	18:30:21.204	10		258.95
			10	258.95
			10	258.95
16/12/2025	18:28:19.429	12		258.65
			12	258.65
			12	258.65
16/12/2025	18:28:00.298	5		258.70
			5	258.70
			5	258.70
16/12/2025	18:27:49.774	1		258.90
			1	258.90
			1	258.90
16/12/2025	18:27:41.740	3		258.95
			3	258.95
			3	258.95
16/12/2025	18:27:37.362	10		258.90
			10	258.90
			10	258.90
16/12/2025	18:25:05.187	1		259.05
			1	259.05
			1	259.05
16/12/2025	18:24:29.876	39		259.00
			35	259.00
			39	259.00
			4	259.00
16/12/2025	18:24:27.544	1		258.95
			1	258.95
			1	258.95
16/12/2025	18:23:35.002	1		259.30
			1	259.30
			1	259.30
16/12/2025	18:22:52.623	2		259.05
			2	259.05
			2	259.05
16/12/2025	18:22:00.954	10		259.25
			10	259.25
			10	259.25
16/12/2025	18:21:28.375	3		258.95
			3	258.95
			3	258.95
16/12/2025	18:21:07.544	1		259.20
			1	259.20
			1	259.20
16/12/2025	18:20:50.365	2		259.05
			2	259.05
			2	259.05
16/12/2025	18:20:46.680	18		259.05
			18	259.05
			18	259.05
16/12/2025	18:20:01.127	115		259.10
			115	259.10
			115	259.10
16/12/2025	18:18:55.762	23		259.05
			23	259.05
			23	259.05
16/12/2025	18:17:50.723	15		259.20
			15	259.20
			15	259.20
16/12/2025	18:16:05.729	1		259.25
			1	259.25
			1	259.25
16/12/2025	18:15:52.740	1		259.65
			1	259.65
			1	259.65
16/12/2025	18:14:29.470	60		259.45
			60	259.45
			60	259.45
16/12/2025	18:13:23.240	15		259.25
			15	259.25
			15	259.25
16/12/2025	18:12:57.202	7		259.30
			7	259.30
			7	259.30
16/12/2025	18:12:35.037	45		259.35
			45	259.35
			45	259.35
16/12/2025	18:11:15.303	5		259.40
			5	259.40
			5	259.40
16/12/2025	18:10:39.933	87		259.05
			87	259.05
			87	259.05
16/12/2025	18:10:39.762	5		259.65
			1	259.65
			5	259.65
			4	259.65
16/12/2025	18:08:44.586	1 000		259.65
			1 000	259.65
			1 000	259.65
16/12/2025	18:08:43.774	3		259.70
			3	259.70
			3	259.70
16/12/2025	18:08:42.076	1		259.75
			1	259.75
			1	259.75
16/12/2025	18:07:48.658	1		259.85
			1	259.85
			1	259.85
16/12/2025	18:07:47.666	13		259.70
			13	259.70
			13	259.70
16/12/2025	18:07:43.430	20		259.70
			20	259.70
			20	259.70
16/12/2025	18:06:35.524	9		259.70
			9	259.70
			9	259.70
16/12/2025	18:04:44.113	100		259.95
			100	259.95
			100	259.95
16/12/2025	18:02:11.025	16		259.85
			16	259.85
			16	259.85
16/12/2025	17:58:27.915	100		259.65
			100	259.65
			100	259.65
16/12/2025	17:57:22.571	13		259.45
			13	259.45
			13	259.45
16/12/2025	17:55:46.773	40		259.90
			40	259.90
			40	259.90
16/12/2025	17:54:00.143	1 000		259.55
			1 000	259.55
			1 000	259.55
16/12/2025	17:53:56.958	20		259.70
			20	259.70
			20	259.70
16/12/2025	17:52:46.918	89		259.55
			89	259.55
			89	259.55
16/12/2025	17:52:33.698	41		259.45
			41	259.45
			41	259.45
16/12/2025	17:51:16.835	5		259.95
			5	259.95
			5	259.95
16/12/2025	17:51:05.820	3		259.60
			3	259.60
			3	259.60
16/12/2025	17:50:33.402	10		259.90
			10	259.90
			10	259.90
16/12/2025	17:50:03.557	60		259.60
			60	259.60
			60	259.60
16/12/2025	17:49:10.317	15		259.50
			15	259.50
			15	259.50
16/12/2025	17:47:15.351	140		259.05
			140	259.05
			140	259.05
16/12/2025	17:45:08.639	1		259.15
			1	259.15
			1	259.15
16/12/2025	17:42:05.208	1		259.25
			1	259.25
			1	259.25
16/12/2025	17:41:53.326	1		258.95
			1	258.95
			1	258.95
16/12/2025	17:41:28.721	30		258.95
			30	258.95
			30	258.95
16/12/2025	17:40:17.600	40		258.95
			40	258.95
			40	258.95
16/12/2025	17:40:05.935	1		259.25
			1	259.25
			1	259.25
16/12/2025	17:39:59.714	95		258.95
			95	258.95
			95	258.95
16/12/2025	17:39:47.113	3		258.95
			3	258.95
			3	258.95
16/12/2025	17:39:12.194	5		259.10
			5	259.10
			5	259.10
16/12/2025	17:38:12.043	10		259.10
			10	259.10
			10	259.10
16/12/2025	17:34:56.457	20		259.75
			20	259.75
			20	259.75
16/12/2025	17:32:43.418	4		259.40
			4	259.40
			4	259.40
16/12/2025	17:32:27.662	17		259.75
			17	259.75
			17	259.75
16/12/2025	17:31:36.208	37		259.55
			37	259.55
			37	259.55
16/12/2025	17:30:59.450	77		259.10
			77	259.10
			77	259.10
16/12/2025	17:30:11.375	10		259.20
			10	259.20
			10	259.20
16/12/2025	17:29:01.677	3		259.20
			3	259.20
			3	259.20
16/12/2025	17:28:37.626	1		259.25
			1	259.25
			1	259.25
16/12/2025	17:28:23.164	10		259.00
			10	259.00
			10	259.00
16/12/2025	17:27:36.289	5		258.85
			5	258.85
			5	258.85
16/12/2025	17:27:29.423	44		259.10
			44	259.10
			44	259.10
16/12/2025	17:27:27.486	72		258.80
			20	258.80
			72	258.80
			52	258.80
16/12/2025	17:27:12.481	10		259.10
			6	259.10
			4	259.10
			10	259.10
16/12/2025	17:26:35.239	20		259.20
			20	259.20
			20	259.20
16/12/2025	17:25:43.390	6		259.40
			6	259.40
			6	259.40
16/12/2025	17:25:32.707	15		259.50
			15	259.50
			15	259.50
16/12/2025	17:24:38.135	2		259.30
			2	259.30
			2	259.30
16/12/2025	17:24:26.918	2		259.25
			2	259.25
			2	259.25
16/12/2025	17:24:25.698	1		259.45
			1	259.45
			1	259.45
16/12/2025	17:24:13.602	40		259.40
			40	259.40
			40	259.40
16/12/2025	17:23:43.195	10		259.45
			10	259.45
			10	259.45
16/12/2025	17:21:36.189	10		259.45
			10	259.45
			10	259.45
16/12/2025	17:21:27.541	10		259.50
			10	259.50
			10	259.50
16/12/2025	17:20:33.689	500		259.55
			500	259.55
			500	259.55
16/12/2025	17:20:27.501	76		259.45
			76	259.45
			76	259.45
16/12/2025	17:20:06.480	10		259.55
			10	259.55
			10	259.55
16/12/2025	17:19:59.207	192		259.75
			192	259.75
			192	259.75
16/12/2025	17:19:39.521	20		259.70
			20	259.70
			20	259.70
16/12/2025	17:19:30.249	1		259.85
			1	259.85
			1	259.85
16/12/2025	17:19:26.039	1		259.80
			1	259.80
			1	259.80
16/12/2025	17:18:40.497	17		259.65
			17	259.65
			17	259.65
16/12/2025	17:16:54.811	5		259.95
			5	259.95
			5	259.95
16/12/2025	17:16:52.504	118		260.00
			118	260.00
			8	260.00
			100	260.00
			10	260.00
16/12/2025	17:15:50.474	8		260.15
			8	260.15
			8	260.15
16/12/2025	17:14:40.744	1		260.25
			1	260.25
			1	260.25
16/12/2025	17:13:58.771	1		260.25
			1	260.25
			1	260.25
16/12/2025	17:13:36.085	20		260.35
			20	260.35
			20	260.35
16/12/2025	17:12:05.427	12		260.40
			12	260.40
			12	260.40
16/12/2025	17:12:04.483	100		260.35
			100	260.35
			100	260.35
16/12/2025	17:10:10.340	18		260.55
			18	260.55
			18	260.55
16/12/2025	17:08:01.135	15		260.65
			15	260.65
			15	260.65
16/12/2025	17:07:11.793	9		261.05
			9	261.05
			9	261.05
16/12/2025	17:06:46.094	4		261.10
			4	261.10
			4	261.10
16/12/2025	17:06:22.673	52		260.90
			52	260.90
			52	260.90
16/12/2025	17:06:02.176	7		261.15
			7	261.15
			7	261.15
16/12/2025	17:05:29.939	14		261.05
			14	261.05
			14	261.05
16/12/2025	17:04:58.555	10		261.15
			10	261.15
			10	261.15
16/12/2025	17:04:00.431	15		261.35
			15	261.35
			15	261.35
16/12/2025	17:01:08.026	9		261.15
			9	261.15
			9	261.15
16/12/2025	17:00:15.550	5		261.15
			5	261.15
			5	261.15
16/12/2025	17:00:00.625	1		261.20
			1	261.20
			1	261.20
16/12/2025	16:59:54.466	15		260.90
			15	260.90
			15	260.90
16/12/2025	16:58:59.916	8		261.00
			8	261.00
			8	261.00
16/12/2025	16:57:57.771	14		260.90
			14	260.90
			14	260.90
16/12/2025	16:56:47.786	5		261.35
			5	261.35
			5	261.35
16/12/2025	16:54:59.973	12		261.25
			12	261.25
			12	261.25
16/12/2025	16:53:58.641	100		260.90
			100	260.90
			100	260.90
16/12/2025	16:53:22.365	20		260.90
			20	260.90
			20	260.90
16/12/2025	16:52:47.318	2		261.05
			2	261.05
			2	261.05
16/12/2025	16:51:38.935	3		260.85
			3	260.85
			3	260.85
16/12/2025	16:51:37.198	15		260.65
			15	260.65
			15	260.65
16/12/2025	16:50:36.580	1		260.80
			1	260.80
			1	260.80
16/12/2025	16:50:18.872	10		261.25
			10	261.25
			10	261.25
16/12/2025	16:49:22.750	1		261.25
			1	261.25
			1	261.25
16/12/2025	16:48:56.815	40		261.25
			40	261.25
			40	261.25
16/12/2025	16:48:18.618	2		261.25
			2	261.25
			2	261.25
16/12/2025	16:48:09.406	1		261.45
			1	261.45
			1	261.45
16/12/2025	16:46:59.581	3		261.40
			3	261.40
			3	261.40
16/12/2025	16:46:46.279	10		261.40
			10	261.40
			10	261.40
16/12/2025	16:46:29.996	1		261.55
			1	261.55
			1	261.55
16/12/2025	16:46:27.251	30		261.50
			30	261.50
			30	261.50
16/12/2025	16:46:11.248	2		261.55
			2	261.55
			2	261.55
16/12/2025	16:45:44.717	5		261.25
			5	261.25
			5	261.25
16/12/2025	16:45:01.131	5		261.00
			5	261.00
			5	261.00
16/12/2025	16:44:52.619	100		261.15
			100	261.15
			100	261.15
16/12/2025	16:41:18.526	1		260.95
			1	260.95
			1	260.95
16/12/2025	16:39:24.486	5		260.65
			5	260.65
			5	260.65
16/12/2025	16:38:57.060	10		260.60
			10	260.60
			10	260.60
16/12/2025	16:36:05.907	1		261.15
			1	261.15
			1	261.15
16/12/2025	16:34:06.784	7		261.20
			7	261.20
			7	261.20
16/12/2025	16:33:33.751	28		261.45
			28	261.45
			28	261.45
16/12/2025	16:33:21.609	15		261.25
			15	261.25
			15	261.25
16/12/2025	16:32:20.218	2		261.45
			2	261.45
			2	261.45
16/12/2025	16:32:14.830	9		261.65
			9	261.65
			9	261.65
16/12/2025	16:31:05.362	8		261.50
			8	261.50
			8	261.50
16/12/2025	16:30:49.373	1		261.65
			1	261.65
			1	261.65
16/12/2025	16:29:32.128	1		261.15
			1	261.15
			1	261.15
16/12/2025	16:29:27.912	7		261.00
			5	261.00
			7	261.00
			2	261.00
16/12/2025	16:27:40.581	20		260.40
			20	260.40
			20	260.40
16/12/2025	16:26:00.785	12		260.60
			12	260.60
			12	260.60
16/12/2025	16:26:00.692	10		260.65
			10	260.65
			10	260.65
16/12/2025	16:25:14.195	1		261.00
			1	261.00
			1	261.00
16/12/2025	16:24:58.329	1		261.10
			1	261.10
			1	261.10
16/12/2025	16:24:49.242	12		261.10
			12	261.10
			12	261.10
16/12/2025	16:23:37.827	50		261.15
			50	261.15
			50	261.15
16/12/2025	16:23:21.031	10		261.25
			10	261.25
			10	261.25
16/12/2025	16:20:53.420	30		260.90
			30	260.90
			30	260.90
16/12/2025	16:20:45.470	74		260.95
			74	260.95
			74	260.95
16/12/2025	16:19:32.947	10		261.15
			10	261.15
			10	261.15
16/12/2025	16:17:48.819	39		261.20
			39	261.20
			39	261.20
16/12/2025	16:16:58.936	35		261.25
			35	261.25
			35	261.25
16/12/2025	16:16:44.088	5		261.50
			5	261.50
			5	261.50
16/12/2025	16:16:40.997	15		261.35
			15	261.35
			15	261.35
16/12/2025	16:15:13.054	10		261.25
			10	261.25
			10	261.25
16/12/2025	16:14:57.808	10		261.55
			10	261.55
			10	261.55
16/12/2025	16:14:37.852	20		261.55
			20	261.55
			20	261.55
16/12/2025	16:13:45.210	65		261.55
			65	261.55
			65	261.55
16/12/2025	16:12:26.471	1		261.25
			1	261.25
			1	261.25
16/12/2025	16:11:48.652	45		261.30
			45	261.30
			45	261.30
16/12/2025	16:11:30.873	50		261.25
			50	261.25
			50	261.25
16/12/2025	16:11:02.773	3		261.25
			3	261.25
			3	261.25
16/12/2025	16:10:47.216	80		261.30
			80	261.30
			80	261.30
16/12/2025	16:10:18.203	1		261.05
			1	261.05
			1	261.05
16/12/2025	16:09:27.651	100		261.50
			100	261.50
			100	261.50
16/12/2025	16:08:43.156	5		261.80
			5	261.80
			5	261.80
16/12/2025	16:08:17.722	6		262.45
			6	262.45
			6	262.45
16/12/2025	16:08:11.688	82		262.20
			82	262.20
			82	262.20
16/12/2025	16:07:45.091	24		262.45
			24	262.45
			24	262.45
16/12/2025	16:06:08.926	15		262.20
			15	262.20
			15	262.20
16/12/2025	16:06:06.585	51		262.25
			51	262.25
			51	262.25
16/12/2025	16:05:46.317	3		262.15
			3	262.15
			3	262.15
16/12/2025	16:05:31.188	1		262.15
			1	262.15
			1	262.15
16/12/2025	16:05:06.938	114		262.30
			114	262.30
			114	262.30
16/12/2025	16:04:11.112	21		262.05
			21	262.05
			21	262.05
16/12/2025	16:02:30.502	5		262.40
			5	262.40
			5	262.40
16/12/2025	16:01:55.209	5		263.00
			5	263.00
			5	263.00
16/12/2025	16:01:08.372	10		263.35
			10	263.35
			10	263.35
16/12/2025	16:01:08.170	157		263.10
			3	263.10
			130	263.10
			5	263.10
			22	263.10
			100	263.10
			5	263.10
			5	263.10
			3	263.10
			40	263.10
			1	263.10
16/12/2025	15:58:58.490	590		262.50
			590	262.50
			3	262.50
			587	262.50
16/12/2025	15:58:52.823	119		262.45
			119	262.45
			119	262.45
16/12/2025	15:58:23.836	4		262.40
			4	262.40
			4	262.40
16/12/2025	15:57:41.896	30		262.25
			30	262.25
			30	262.25
16/12/2025	15:57:21.325	30		262.15
			30	262.15
			30	262.15
16/12/2025	15:57:00.421	83		262.00
			83	262.00
			83	262.00
16/12/2025	15:56:45.683	450		261.75
			450	261.75
			450	261.75
16/12/2025	15:56:32.620	117		261.95
			117	261.95
			117	261.95
16/12/2025	15:55:25.701	20		261.90
			20	261.90
			20	261.90
16/12/2025	15:55:21.436	278		262.00
			278	262.00
			277	262.00
			1	262.00
16/12/2025	15:55:15.702	2		261.80
			2	261.80
			2	261.80
16/12/2025	15:54:17.528	10		261.95
			10	261.95
			10	261.95
16/12/2025	15:52:25.739	284		261.50
			284	261.50
			284	261.50
16/12/2025	15:52:00.471	25		261.60
			25	261.60
			25	261.60
16/12/2025	15:51:03.136	19		261.60
			19	261.60
			19	261.60
16/12/2025	15:50:58.739	15		261.50
			15	261.50
			15	261.50
16/12/2025	15:50:28.131	150		261.00
			150	261.00
			150	261.00
16/12/2025	15:48:43.999	20		261.05
			20	261.05
			20	261.05
16/12/2025	15:48:06.542	50		260.85
			50	260.85
			50	260.85
16/12/2025	15:48:05.650	1		260.85
			1	260.85
			1	260.85
16/12/2025	15:48:05.547	3		260.60
			3	260.60
			3	260.60
16/12/2025	15:46:58.968	5		260.00
			5	260.00
			5	260.00
16/12/2025	15:46:46.881	250		259.95
			250	259.95
			250	259.95
16/12/2025	15:46:38.307	60		259.75
			60	259.75
			60	259.75

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 507.00
Ask: 1 507.50
Volume: 73 675
-1.70%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 20:03:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice