Tradegate Exchange

Alphabet Inc. Class A

5835

4345

133.88

Date	Time	Volume	Order Volume	Price
07/05/2025	21:59:12.522	50		133.88
			10	133.88
			40	133.88
			50	133.88
07/05/2025	21:59:09.862	15		133.90
			15	133.90
			15	133.90
07/05/2025	21:59:05.774	10		133.90
			10	133.90
			10	133.90
07/05/2025	21:59:00.781	100		133.90
			100	133.90
			100	133.90
07/05/2025	21:58:56.601	1		133.90
			1	133.90
			1	133.90
07/05/2025	21:58:51.200	135		133.90
			135	133.90
			135	133.90
07/05/2025	21:58:43.272	150		133.90
			150	133.90
			150	133.90
07/05/2025	21:58:38.810	298		133.90
			298	133.90
			298	133.90
07/05/2025	21:58:36.830	7		133.90
			7	133.90
			7	133.90
07/05/2025	21:58:34.665	10		133.90
			10	133.90
			10	133.90
07/05/2025	21:58:34.495	20		133.90
			20	133.90
			20	133.90
07/05/2025	21:58:29.856	5		133.90
			5	133.90
			5	133.90
07/05/2025	21:58:27.329	20		133.90
			20	133.90
			20	133.90
07/05/2025	21:58:21.017	20		133.90
			20	133.90
			20	133.90
07/05/2025	21:58:20.979	12		133.90
			12	133.90
			12	133.90
07/05/2025	21:58:20.227	5		133.90
			5	133.90
			5	133.90
07/05/2025	21:58:04.525	10		133.90
			10	133.90
			10	133.90
07/05/2025	21:58:03.832	13		133.90
			13	133.90
			13	133.90
07/05/2025	21:57:50.540	10		133.90
			10	133.90
			10	133.90
07/05/2025	21:57:46.840	6		133.90
			6	133.90
			6	133.90
07/05/2025	21:57:43.503	5		133.90
			5	133.90
			5	133.90
07/05/2025	21:57:35.034	333		133.90
			333	133.90
			333	133.90
07/05/2025	21:57:33.567	8		133.90
			8	133.90
			8	133.90
07/05/2025	21:57:30.800	1 495		133.90
			1 495	133.90
			1 495	133.90
07/05/2025	21:57:29.945	13		133.90
			13	133.90
			13	133.90
07/05/2025	21:57:29.035	10		133.90
			10	133.90
			10	133.90
07/05/2025	21:57:27.405	3		133.90
			3	133.90
			3	133.90
07/05/2025	21:57:20.761	8		133.90
			8	133.90
			8	133.90
07/05/2025	21:57:17.699	2		133.90
			2	133.90
			2	133.90
07/05/2025	21:57:13.164	5		133.88
			5	133.88
			5	133.88
07/05/2025	21:57:10.826	1 000		133.90
			1 000	133.90
			1 000	133.90
07/05/2025	21:56:57.396	2		133.90
			2	133.90
			2	133.90
07/05/2025	21:56:54.966	8		133.90
			8	133.90
			8	133.90
07/05/2025	21:56:40.799	10		133.84
			10	133.84
			10	133.84
07/05/2025	21:56:35.587	2		133.88
			2	133.88
			2	133.88
07/05/2025	21:56:26.891	4		133.88
			4	133.88
			4	133.88
07/05/2025	21:56:23.837	15		133.86
			15	133.86
			15	133.86
07/05/2025	21:56:20.950	90		133.88
			90	133.88
			90	133.88
07/05/2025	21:56:17.861	30		133.88
			30	133.88
			30	133.88
07/05/2025	21:55:38.198	8		133.70
			4	133.70
			4	133.70
			8	133.70
07/05/2025	21:55:24.936	2		133.52
			2	133.52
			2	133.52
07/05/2025	21:55:20.447	5		133.48
			5	133.48
			5	133.48
07/05/2025	21:55:13.587	10		133.54
			10	133.54
			10	133.54
07/05/2025	21:55:13.354	8		133.54
			8	133.54
			8	133.54
07/05/2025	21:54:50.621	5		133.52
			5	133.52
			5	133.52
07/05/2025	21:54:41.463	10		133.48
			10	133.48
			10	133.48
07/05/2025	21:54:36.218	37		133.40
			37	133.40
			37	133.40
07/05/2025	21:54:27.585	30		133.42
			30	133.42
			30	133.42
07/05/2025	21:54:23.723	7		133.46
			7	133.46
			7	133.46
07/05/2025	21:54:22.553	8		133.42
			8	133.42
			8	133.42
07/05/2025	21:54:07.480	6		133.38
			6	133.38
			6	133.38
07/05/2025	21:54:06.999	5		133.56
			5	133.56
			5	133.56
07/05/2025	21:53:46.930	300		133.42
			300	133.42
			300	133.42
07/05/2025	21:53:44.083	8		133.42
			8	133.42
			8	133.42
07/05/2025	21:53:35.475	20		133.38
			20	133.38
			20	133.38
07/05/2025	21:53:24.209	5		133.40
			5	133.40
			5	133.40
07/05/2025	21:53:21.553	20		133.40
			20	133.40
			20	133.40
07/05/2025	21:53:19.977	6		133.48
			6	133.48
			6	133.48
07/05/2025	21:53:17.877	8		133.50
			8	133.50
			8	133.50
07/05/2025	21:53:06.298	88		133.52
			88	133.52
			88	133.52
07/05/2025	21:52:58.860	3		133.58
			3	133.58
			3	133.58
07/05/2025	21:52:56.800	3		133.54
			3	133.54
			3	133.54
07/05/2025	21:52:54.518	13		133.52
			13	133.52
			13	133.52
07/05/2025	21:52:52.724	2		133.50
			2	133.50
			2	133.50
07/05/2025	21:52:51.992	8		133.50
			8	133.50
			8	133.50
07/05/2025	21:52:44.934	5		133.46
			5	133.46
			5	133.46
07/05/2025	21:52:39.321	200		133.52
			4	133.52
			196	133.52
			200	133.52
07/05/2025	21:52:21.874	10		133.44
			10	133.44
			10	133.44
07/05/2025	21:52:20.968	3		133.42
			3	133.42
			3	133.42
07/05/2025	21:52:19.455	37		133.42
			37	133.42
			37	133.42
07/05/2025	21:52:19.315	50		133.42
			50	133.42
			50	133.42
07/05/2025	21:52:17.304	5		133.44
			5	133.44
			5	133.44
07/05/2025	21:52:15.944	8		133.46
			8	133.46
			8	133.46
07/05/2025	21:52:06.971	2		133.34
			2	133.34
			2	133.34
07/05/2025	21:51:58.916	5		133.28
			5	133.28
			5	133.28
07/05/2025	21:51:57.602	8		133.28
			8	133.28
			8	133.28
07/05/2025	21:51:48.274	50		133.18
			50	133.18
			50	133.18
07/05/2025	21:51:37.314	22		133.14
			22	133.14
			22	133.14
07/05/2025	21:51:12.490	10		132.86
			10	132.86
			10	132.86
07/05/2025	21:51:06.862	2		132.90
			2	132.90
			2	132.90
07/05/2025	21:51:06.628	4		132.84
			4	132.84
			4	132.84
07/05/2025	21:50:55.340	150		132.98
			150	132.98
			150	132.98
07/05/2025	21:50:47.899	6		133.00
			6	133.00
			6	133.00
07/05/2025	21:50:46.965	15		132.98
			15	132.98
			15	132.98
07/05/2025	21:50:37.874	15		132.88
			15	132.88
			15	132.88
07/05/2025	21:50:16.207	22		133.00
			1	133.00
			22	133.00
			5	133.00
			8	133.00
			8	133.00
07/05/2025	21:50:04.193	50		133.02
			50	133.02
			50	133.02
07/05/2025	21:49:51.755	3		133.20
			3	133.20
			3	133.20
07/05/2025	21:49:50.486	200		133.22
			200	133.22
			200	133.22
07/05/2025	21:49:43.257	71		133.20
			71	133.20
			71	133.20
07/05/2025	21:49:30.083	7		133.28
			7	133.28
			7	133.28
07/05/2025	21:49:20.827	30		133.30
			30	133.30
			30	133.30
07/05/2025	21:49:19.535	200		133.36
			200	133.36
			200	133.36
07/05/2025	21:49:15.977	50		133.40
			50	133.40
			50	133.40
07/05/2025	21:49:12.897	37		133.36
			37	133.36
			37	133.36
07/05/2025	21:49:12.785	26		133.38
			26	133.38
			26	133.38
07/05/2025	21:49:10.438	30		133.44
			30	133.44
			30	133.44
07/05/2025	21:49:05.560	49		133.42
			49	133.42
			49	133.42
07/05/2025	21:49:02.644	12		133.52
			12	133.52
			12	133.52
07/05/2025	21:48:57.524	2		133.50
			2	133.50
			2	133.50
07/05/2025	21:48:44.377	10		133.54
			10	133.54
			10	133.54
07/05/2025	21:48:43.636	10		133.52
			10	133.52
			10	133.52
07/05/2025	21:48:15.690	3		133.46
			3	133.46
			3	133.46
07/05/2025	21:48:13.218	4		133.50
			4	133.50
			4	133.50
07/05/2025	21:48:08.122	5		133.54
			5	133.54
			5	133.54
07/05/2025	21:48:00.991	40		133.46
			40	133.46
			40	133.46
07/05/2025	21:47:58.165	6		133.30
			6	133.30
			6	133.30
07/05/2025	21:47:52.543	29		133.34
			29	133.34
			29	133.34
07/05/2025	21:47:50.440	7		133.30
			7	133.30
			7	133.30
07/05/2025	21:47:46.328	18		133.40
			18	133.40
			18	133.40
07/05/2025	21:47:40.177	4		133.44
			4	133.44
			4	133.44
07/05/2025	21:47:39.818	3		133.46
			3	133.46
			3	133.46
07/05/2025	21:47:30.209	100		133.30
			100	133.30
			100	133.30
07/05/2025	21:47:29.738	7		133.30
			7	133.30
			7	133.30
07/05/2025	21:47:15.350	5		133.36
			5	133.36
			5	133.36
07/05/2025	21:47:14.759	8		133.34
			8	133.34
			8	133.34
07/05/2025	21:47:12.966	3		133.36
			3	133.36
			3	133.36
07/05/2025	21:47:11.926	25		133.36
			25	133.36
			25	133.36
07/05/2025	21:47:10.998	10		133.40
			10	133.40
			10	133.40
07/05/2025	21:47:07.564	20		133.20
			20	133.20
			20	133.20
07/05/2025	21:47:05.200	8		133.40
			8	133.40
			8	133.40
07/05/2025	21:47:04.541	5		133.48
			5	133.48
			5	133.48
07/05/2025	21:47:04.309	228		133.48
			228	133.48
			228	133.48
07/05/2025	21:47:02.916	4		133.52
			4	133.52
			4	133.52
07/05/2025	21:47:02.035	7		133.54
			7	133.54
			7	133.54
07/05/2025	21:47:01.658	75		133.54
			75	133.54
			75	133.54
07/05/2025	21:46:58.777	2		133.54
			2	133.54
			2	133.54
07/05/2025	21:46:57.363	8		133.54
			8	133.54
			8	133.54
07/05/2025	21:46:55.842	30		133.54
			30	133.54
			30	133.54
07/05/2025	21:46:47.242	6		133.56
			6	133.56
			6	133.56
07/05/2025	21:46:32.494	300		133.52
			300	133.52
			300	133.52
07/05/2025	21:46:29.393	10		133.52
			10	133.52
			10	133.52
07/05/2025	21:46:17.545	108		133.40
			100	133.40
			108	133.40
			8	133.40
07/05/2025	21:46:17.450	22		133.58
			10	133.58
			22	133.58
			12	133.58
07/05/2025	21:46:00.122	600		133.58
			600	133.58
			600	133.58
07/05/2025	21:45:50.446	7		133.56
			7	133.56
			7	133.56
07/05/2025	21:45:49.016	15		133.54
			15	133.54
			15	133.54
07/05/2025	21:45:36.986	15		133.66
			15	133.66
			15	133.66
07/05/2025	21:45:34.995	5		133.68
			5	133.68
			5	133.68
07/05/2025	21:45:33.976	13		133.68
			13	133.68
			13	133.68
07/05/2025	21:45:25.397	20		133.68
			20	133.68
			20	133.68
07/05/2025	21:45:24.280	8		133.64
			8	133.64
			8	133.64
07/05/2025	21:44:54.380	20		133.40
			20	133.40
			20	133.40
07/05/2025	21:44:46.751	8		133.44
			8	133.44
			8	133.44
07/05/2025	21:44:45.566	15		133.50
			15	133.50
			15	133.50
07/05/2025	21:44:44.588	8		133.50
			8	133.50
			8	133.50
07/05/2025	21:44:40.827	8		133.50
			8	133.50
			8	133.50
07/05/2025	21:44:16.740	74		133.72
			74	133.72
			74	133.72
07/05/2025	21:44:15.937	20		133.76
			20	133.76
			20	133.76
07/05/2025	21:44:02.971	8		133.82
			8	133.82
			8	133.82
07/05/2025	21:43:59.951	10		133.86
			10	133.86
			10	133.86
07/05/2025	21:43:55.910	100		133.86
			100	133.86
			100	133.86
07/05/2025	21:43:52.617	3		133.82
			3	133.82
			3	133.82
07/05/2025	21:43:49.893	50		133.84
			50	133.84
			50	133.84
07/05/2025	21:43:41.491	400		133.80
			400	133.80
			390	133.80
			10	133.80
07/05/2025	21:43:39.366	50		133.84
			50	133.84
			50	133.84
07/05/2025	21:43:29.883	3		133.88
			3	133.88
			3	133.88
07/05/2025	21:42:55.027	4		133.88
			4	133.88
			4	133.88
07/05/2025	21:42:51.371	8		133.80
			8	133.80
			8	133.80
07/05/2025	21:42:46.864	25		133.80
			25	133.80
			25	133.80
07/05/2025	21:42:46.667	30		133.88
			30	133.88
			30	133.88
07/05/2025	21:42:45.694	10		133.86
			10	133.86
			10	133.86
07/05/2025	21:42:36.196	18		133.76
			18	133.76
			18	133.76
07/05/2025	21:42:36.128	7		133.76
			7	133.76
			7	133.76
07/05/2025	21:42:13.175	100		133.56
			100	133.56
			100	133.56
07/05/2025	21:42:12.362	50		133.50
			50	133.50
			50	133.50
07/05/2025	21:42:06.832	5		133.56
			5	133.56
			5	133.56
07/05/2025	21:42:06.687	4		133.56
			4	133.56
			4	133.56
07/05/2025	21:42:03.745	8		133.44
			8	133.44
			8	133.44
07/05/2025	21:42:02.688	24		133.46
			24	133.46
			4	133.46
			20	133.46
07/05/2025	21:42:01.079	65		133.26
			65	133.26
			65	133.26
07/05/2025	21:41:57.487	2		133.26
			2	133.26
			2	133.26
07/05/2025	21:41:56.469	1		133.22
			1	133.22
			1	133.22
07/05/2025	21:41:32.843	8		132.92
			8	132.92
			8	132.92
07/05/2025	21:41:30.096	5		132.88
			5	132.88
			5	132.88
07/05/2025	21:41:18.511	3		132.88
			3	132.88
			3	132.88
07/05/2025	21:41:17.104	37		132.90
			37	132.90
			37	132.90
07/05/2025	21:41:16.981	38		132.94
			38	132.94
			38	132.94
07/05/2025	21:41:16.258	40		132.96
			40	132.96
			40	132.96
07/05/2025	21:41:09.999	225		133.00
			225	133.00
			225	133.00
07/05/2025	21:41:03.757	6		132.98
			6	132.98
			6	132.98
07/05/2025	21:41:01.468	50		132.96
			50	132.96
			50	132.96
07/05/2025	21:40:59.637	20		133.00
			18	133.00
			20	133.00
			2	133.00
07/05/2025	21:40:41.570	530		133.00
			20	133.00
			530	133.00
			10	133.00
			500	133.00
07/05/2025	21:40:35.276	3		133.08
			3	133.08
			3	133.08
07/05/2025	21:40:27.083	100		133.12
			100	133.12
			100	133.12
07/05/2025	21:40:21.358	23		133.12
			23	133.12
			23	133.12
07/05/2025	21:40:14.420	10		133.06
			10	133.06
			10	133.06
07/05/2025	21:39:47.450	1 000		132.92
			1 000	132.92
			1 000	132.92
07/05/2025	21:39:28.392	26		132.86
			26	132.86
			26	132.86
07/05/2025	21:39:25.376	55		132.86
			55	132.86
			55	132.86
07/05/2025	21:39:21.755	5		132.88
			5	132.88
			5	132.88
07/05/2025	21:39:19.974	20		132.90
			20	132.90
			20	132.90
07/05/2025	21:39:19.074	20		132.92
			20	132.92
			20	132.92
07/05/2025	21:39:08.129	37		132.96
			37	132.96
			37	132.96
07/05/2025	21:39:00.178	34		132.90
			34	132.90
			34	132.90
07/05/2025	21:38:59.588	2		132.90
			2	132.90
			2	132.90
07/05/2025	21:38:58.112	14		132.92
			14	132.92
			14	132.92
07/05/2025	21:38:56.318	30		132.92
			30	132.92
			30	132.92
07/05/2025	21:38:53.063	89		132.96
			89	132.96
			89	132.96
07/05/2025	21:38:51.379	30		132.98
			30	132.98
			30	132.98
07/05/2025	21:38:34.024	8		132.92
			8	132.92
			8	132.92
07/05/2025	21:38:22.948	9		132.92
			9	132.92
			9	132.92
07/05/2025	21:38:20.178	12		132.90
			12	132.90
			12	132.90
07/05/2025	21:38:19.018	15		132.90
			15	132.90
			15	132.90
07/05/2025	21:38:17.618	75		132.94
			75	132.94
			75	132.94
07/05/2025	21:38:10.253	1 000		132.94
			1 000	132.94
			1 000	132.94
07/05/2025	21:37:58.989	6		132.98
			6	132.98
			6	132.98
07/05/2025	21:37:36.886	6		132.86
			6	132.86
			6	132.86
07/05/2025	21:37:24.736	50		132.78
			50	132.78
			50	132.78
07/05/2025	21:37:19.586	9		132.78
			9	132.78
			9	132.78
07/05/2025	21:37:16.062	100		132.78
			100	132.78
			100	132.78
07/05/2025	21:37:14.494	10		132.80
			10	132.80
			10	132.80
07/05/2025	21:37:11.960	161		132.76
			161	132.76
			161	132.76
07/05/2025	21:37:05.218	30		132.86
			30	132.86
			30	132.86
07/05/2025	21:36:51.465	50		132.78
			50	132.78
			50	132.78
07/05/2025	21:36:26.594	3		132.76
			3	132.76
			3	132.76
07/05/2025	21:36:20.617	400		132.62
			400	132.62
			400	132.62
07/05/2025	21:36:09.833	20		132.60
			20	132.60
			20	132.60
07/05/2025	21:36:08.115	10		132.60
			10	132.60
			10	132.60
07/05/2025	21:36:02.376	4		132.44
			4	132.44
			4	132.44
07/05/2025	21:35:55.984	5		132.60
			5	132.60
			5	132.60
07/05/2025	21:35:45.127	9		132.56
			9	132.56
			9	132.56
07/05/2025	21:35:42.963	11		132.56
			11	132.56
			11	132.56
07/05/2025	21:35:42.015	50		132.58
			50	132.58
			50	132.58
07/05/2025	21:35:36.569	5		132.54
			5	132.54
			5	132.54
07/05/2025	21:35:29.838	20		132.54
			20	132.54
			20	132.54
07/05/2025	21:35:24.378	16		132.52
			16	132.52
			16	132.52
07/05/2025	21:35:17.291	12		132.50
			12	132.50
			12	132.50
07/05/2025	21:35:08.208	10		132.46
			10	132.46
			10	132.46
07/05/2025	21:34:59.903	5		132.46
			5	132.46
			5	132.46
07/05/2025	21:34:51.326	1 000		132.32
			1 000	132.32
			1 000	132.32
07/05/2025	21:34:48.813	30		132.46
			30	132.46
			30	132.46
07/05/2025	21:34:47.267	15		132.42
			15	132.42
			15	132.42
07/05/2025	21:34:44.351	30		132.48
			30	132.48
			30	132.48
07/05/2025	21:34:32.181	5		132.48
			5	132.48
			5	132.48
07/05/2025	21:34:17.950	4		132.54
			4	132.54
			4	132.54
07/05/2025	21:34:07.474	3		132.48
			3	132.48
			3	132.48
07/05/2025	21:34:06.275	20		132.48
			20	132.48
			20	132.48
07/05/2025	21:34:05.657	22		132.48
			22	132.48
			22	132.48
07/05/2025	21:34:03.366	20		132.50
			20	132.50
			20	132.50
07/05/2025	21:34:03.033	10		132.54
			10	132.54
			10	132.54
07/05/2025	21:34:00.972	12		132.52
			12	132.52
			12	132.52
07/05/2025	21:33:55.060	1		132.56
			1	132.56
			1	132.56
07/05/2025	21:33:50.858	1		132.60
			1	132.60
			1	132.60
07/05/2025	21:33:50.795	30		132.60
			30	132.60
			30	132.60
07/05/2025	21:33:36.879	6		132.54
			6	132.54
			6	132.54
07/05/2025	21:33:29.973	37		132.56
			37	132.56
			37	132.56
07/05/2025	21:33:28.701	10		132.58
			10	132.58
			10	132.58
07/05/2025	21:33:03.006	800		132.58
			800	132.58
			800	132.58
07/05/2025	21:32:57.029	20		132.62
			20	132.62
			20	132.62
07/05/2025	21:32:50.460	800		132.60
			800	132.60
			800	132.60
07/05/2025	21:32:49.172	50		132.60
			50	132.60
			50	132.60
07/05/2025	21:32:24.510	50		132.62
			50	132.62
			50	132.62
07/05/2025	21:32:20.460	20		132.58
			20	132.58
			20	132.58
07/05/2025	21:32:14.703	4		132.60
			4	132.60
			4	132.60
07/05/2025	21:32:04.580	3		132.64
			3	132.64
			3	132.64
07/05/2025	21:31:59.976	139		132.68
			139	132.68
			139	132.68
07/05/2025	21:31:58.282	30		132.68
			30	132.68
			30	132.68
07/05/2025	21:31:48.773	15		132.68
			15	132.68
			15	132.68
07/05/2025	21:31:43.490	5		132.50
			5	132.50
			5	132.50
07/05/2025	21:31:33.791	1		132.64
			1	132.64
			1	132.64
07/05/2025	21:31:16.697	3		132.54
			3	132.54
			3	132.54
07/05/2025	21:31:14.582	10		132.54
			10	132.54
			10	132.54
07/05/2025	21:31:08.109	20		132.50
			20	132.50
			20	132.50
07/05/2025	21:31:01.920	6		132.50
			6	132.50
			6	132.50
07/05/2025	21:31:01.111	2		132.54
			2	132.54
			2	132.54
07/05/2025	21:30:55.321	50		132.60
			50	132.60
			50	132.60
07/05/2025	21:30:49.678	90		132.64
			90	132.64
			90	132.64
07/05/2025	21:30:44.766	36		132.62
			16	132.62
			36	132.62
			20	132.62
07/05/2025	21:30:19.310	1 000		132.34
			1 000	132.34
			1 000	132.34
07/05/2025	21:30:18.448	30		132.50
			30	132.50
			30	132.50
07/05/2025	21:30:09.644	4		132.46
			4	132.46
			4	132.46
07/05/2025	21:30:08.315	15		132.44
			15	132.44
			15	132.44
07/05/2025	21:30:06.467	10		132.50
			10	132.50
			10	132.50
07/05/2025	21:30:01.012	8		132.50
			8	132.50
			8	132.50
07/05/2025	21:29:59.421	23		132.50
			23	132.50
			23	132.50
07/05/2025	21:29:53.823	33		132.56
			33	132.56
			33	132.56
07/05/2025	21:29:50.822	20		132.36
			20	132.36
			20	132.36
07/05/2025	21:29:49.715	25		132.36
			25	132.36
			25	132.36
07/05/2025	21:29:46.643	5		132.50
			5	132.50
			5	132.50
07/05/2025	21:29:39.397	5		132.52
			5	132.52
			5	132.52
07/05/2025	21:29:36.229	75		132.52
			75	132.52
			75	132.52
07/05/2025	21:29:35.688	50		132.52
			50	132.52
			50	132.52
07/05/2025	21:29:32.937	150		132.50
			150	132.50
			150	132.50
07/05/2025	21:29:29.718	86		132.54
			40	132.54
			86	132.54
			46	132.54
07/05/2025	21:29:01.663	50		132.60
			50	132.60
			50	132.60
07/05/2025	21:28:54.503	30		132.62
			30	132.62
			30	132.62
07/05/2025	21:28:43.469	20		132.64
			20	132.64
			20	132.64
07/05/2025	21:28:30.040	75		132.62
			75	132.62
			75	132.62
07/05/2025	21:28:24.435	10		132.62
			10	132.62
			10	132.62
07/05/2025	21:28:07.826	4		132.70
			4	132.70
			4	132.70
07/05/2025	21:27:54.193	38		132.50
			38	132.50
			22	132.50
			5	132.50
			9	132.50
			2	132.50
07/05/2025	21:27:51.950	12		132.64
			12	132.64
			12	132.64
07/05/2025	21:27:41.643	20		132.56
			20	132.56
			20	132.56
07/05/2025	21:27:40.375	10		132.54
			10	132.54
			10	132.54
07/05/2025	21:27:36.907	20		132.56
			20	132.56
			20	132.56
07/05/2025	21:27:36.308	2		132.56
			2	132.56
			2	132.56
07/05/2025	21:27:25.585	3		132.58
			3	132.58
			3	132.58
07/05/2025	21:27:24.914	15		132.50
			15	132.50
			8	132.50
			7	132.50
07/05/2025	21:27:14.370	1		132.58
			1	132.58
			1	132.58
07/05/2025	21:27:05.346	400		132.58
			400	132.58
			400	132.58
07/05/2025	21:27:05.254	10		132.60
			10	132.60
			10	132.60
07/05/2025	21:27:00.417	5		132.64
			5	132.64
			5	132.64
07/05/2025	21:26:57.912	37		132.64
			37	132.64
			37	132.64
07/05/2025	21:26:56.416	10		132.66
			10	132.66
			10	132.66
07/05/2025	21:26:53.608	10		132.64
			10	132.64
			10	132.64
07/05/2025	21:26:46.614	38		132.78
			38	132.78
			38	132.78
07/05/2025	21:26:45.396	8		132.78
			8	132.78
			8	132.78
07/05/2025	21:26:32.159	23		132.74
			23	132.74
			23	132.74
07/05/2025	21:26:26.012	15		132.74
			15	132.74
			15	132.74
07/05/2025	21:26:07.197	26		132.84
			26	132.84
			26	132.84
07/05/2025	21:25:56.248	15		132.78
			15	132.78
			15	132.78
07/05/2025	21:25:51.475	240		132.80
			40	132.80
			240	132.80
			200	132.80
07/05/2025	21:25:42.122	200		132.82
			200	132.82
			200	132.82
07/05/2025	21:25:36.500	188		132.82
			188	132.82
			188	132.82
07/05/2025	21:25:33.701	15		132.80
			15	132.80
			15	132.80
07/05/2025	21:25:31.679	5		132.84
			1	132.84
			5	132.84
			4	132.84
07/05/2025	21:25:31.568	111		132.88
			111	132.88
			5	132.88
			106	132.88
07/05/2025	21:25:08.816	365		132.96
			365	132.96
			365	132.96
07/05/2025	21:25:07.950	112		132.98
			112	132.98
			112	132.98
07/05/2025	21:25:06.374	213		133.00
			40	133.00
			213	133.00
			87	133.00
			20	133.00
			16	133.00
			15	133.00
			20	133.00
			15	133.00
07/05/2025	21:25:00.394	5		133.06
			5	133.06
			5	133.06
07/05/2025	21:25:00.335	10		133.06
			10	133.06
			10	133.06

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: 1 648.00
Ask: 1 652.50
Volume: 89 776
+0.06%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice