Tradegate Exchange

Alphabet Inc. Class A

890

749

174.38

Date	Time	Volume	Order Volume	Price
12/08/2025	20:16:22.435	1		174.38
			1	174.38
			1	174.38
12/08/2025	20:13:05.676	35		174.50
			35	174.50
			35	174.50
12/08/2025	20:12:40.222	1		174.40
			1	174.40
			1	174.40
12/08/2025	20:12:14.969	1		174.48
			1	174.48
			1	174.48
12/08/2025	20:07:42.247	1		174.32
			1	174.32
			1	174.32
12/08/2025	20:06:11.449	10		174.26
			10	174.26
			10	174.26
12/08/2025	20:05:48.899	1		174.26
			1	174.26
			1	174.26
12/08/2025	20:04:54.143	30		174.50
			30	174.50
			30	174.50
12/08/2025	20:04:05.420	500		174.38
			500	174.38
			500	174.38
12/08/2025	20:03:21.370	1		174.48
			1	174.48
			1	174.48
12/08/2025	20:03:15.898	170		174.50
			170	174.50
			165	174.50
			5	174.50
12/08/2025	20:00:50.614	20		174.38
			20	174.38
			20	174.38
12/08/2025	20:00:49.144	100		174.44
			100	174.44
			100	174.44
12/08/2025	20:00:35.888	8		174.38
			8	174.38
			8	174.38
12/08/2025	20:00:14.069	72		174.40
			72	174.40
			72	174.40
12/08/2025	19:56:03.899	64		174.56
			64	174.56
			64	174.56
12/08/2025	19:50:04.916	4		174.48
			4	174.48
			4	174.48
12/08/2025	19:49:00.622	1		174.48
			1	174.48
			1	174.48
12/08/2025	19:48:00.499	6		174.62
			6	174.62
			6	174.62
12/08/2025	19:45:26.244	65		174.54
			65	174.54
			65	174.54
12/08/2025	19:41:59.626	5		174.56
			5	174.56
			5	174.56
12/08/2025	19:39:04.092	1		174.58
			1	174.58
			1	174.58
12/08/2025	19:37:40.446	10		174.62
			10	174.62
			10	174.62
12/08/2025	19:36:42.779	1		174.50
			1	174.50
			1	174.50
12/08/2025	19:36:32.720	1		174.60
			1	174.60
			1	174.60
12/08/2025	19:35:27.711	33		174.52
			33	174.52
			33	174.52
12/08/2025	19:35:17.329	100		174.54
			100	174.54
			100	174.54
12/08/2025	19:31:28.767	5		174.48
			5	174.48
			5	174.48
12/08/2025	19:29:08.654	297		174.40
			297	174.40
			297	174.40
12/08/2025	19:28:52.452	2		174.32
			2	174.32
			2	174.32
12/08/2025	19:27:00.267	5		174.46
			5	174.46
			5	174.46
12/08/2025	19:25:37.236	10		174.20
			10	174.20
			10	174.20
12/08/2025	19:24:25.455	75		174.50
			75	174.50
			75	174.50
12/08/2025	19:23:22.362	15		174.48
			15	174.48
			15	174.48
12/08/2025	19:22:25.211	500		174.34
			500	174.34
			500	174.34
12/08/2025	19:22:22.406	3		174.34
			3	174.34
			3	174.34
12/08/2025	19:21:22.169	60		174.32
			60	174.32
			60	174.32
12/08/2025	19:21:01.308	2		174.34
			2	174.34
			2	174.34
12/08/2025	19:20:23.022	15		174.40
			15	174.40
			15	174.40
12/08/2025	19:16:59.540	60		174.38
			60	174.38
			60	174.38
12/08/2025	19:15:59.586	262		174.40
			262	174.40
			262	174.40
12/08/2025	19:14:32.641	12		174.30
			12	174.30
			12	174.30
12/08/2025	19:12:30.361	100		174.34
			100	174.34
			100	174.34
12/08/2025	19:12:07.661	21		174.36
			21	174.36
			21	174.36
12/08/2025	19:10:31.555	20		174.42
			20	174.42
			20	174.42
12/08/2025	19:10:25.794	34		174.42
			30	174.42
			34	174.42
			4	174.42
12/08/2025	19:08:31.018	7		174.52
			7	174.52
			7	174.52
12/08/2025	19:08:24.957	2		174.62
			2	174.62
			2	174.62
12/08/2025	19:08:18.198	33		174.52
			33	174.52
			33	174.52
12/08/2025	19:06:28.619	25		174.80
			25	174.80
			25	174.80
12/08/2025	19:05:06.811	90		174.82
			90	174.82
			90	174.82
12/08/2025	19:03:02.917	57		174.70
			57	174.70
			57	174.70
12/08/2025	19:02:57.844	15		174.78
			15	174.78
			15	174.78
12/08/2025	19:02:52.062	2		174.68
			2	174.68
			2	174.68
12/08/2025	19:01:39.959	261		174.74
			261	174.74
			261	174.74
12/08/2025	19:00:45.102	1		174.52
			1	174.52
			1	174.52
12/08/2025	19:00:05.990	14		174.52
			2	174.52
			12	174.52
			14	174.52
12/08/2025	18:58:26.188	3		174.52
			3	174.52
			3	174.52
12/08/2025	18:58:02.291	1		174.64
			1	174.64
			1	174.64
12/08/2025	18:56:33.686	20		174.70
			20	174.70
			20	174.70
12/08/2025	18:56:16.667	2		174.62
			2	174.62
			2	174.62
12/08/2025	18:55:50.969	1		174.72
			1	174.72
			1	174.72
12/08/2025	18:55:41.875	3		174.72
			3	174.72
			3	174.72
12/08/2025	18:55:11.220	1		174.70
			1	174.70
			1	174.70
12/08/2025	18:55:03.267	1		174.58
			1	174.58
			1	174.58
12/08/2025	18:54:14.170	2		174.66
			2	174.66
			2	174.66
12/08/2025	18:52:11.437	3		174.74
			3	174.74
			3	174.74
12/08/2025	18:50:35.486	13		174.56
			12	174.56
			9	174.56
			4	174.56
			1	174.56
12/08/2025	18:46:56.400	630		174.72
			630	174.72
			630	174.72
12/08/2025	18:41:00.483	15		174.70
			15	174.70
			15	174.70
12/08/2025	18:37:49.894	7		174.74
			7	174.74
			7	174.74
12/08/2025	18:37:45.008	400		174.74
			400	174.74
			400	174.74
12/08/2025	18:36:30.208	25		174.64
			25	174.64
			25	174.64
12/08/2025	18:33:27.712	60		174.68
			60	174.68
			60	174.68
12/08/2025	18:32:18.914	6		174.68
			6	174.68
			6	174.68
12/08/2025	18:32:14.426	100		174.60
			100	174.60
			100	174.60
12/08/2025	18:31:53.833	1		174.54
			1	174.54
			1	174.54
12/08/2025	18:31:18.500	40		174.54
			40	174.54
			40	174.54
12/08/2025	18:31:04.494	20		174.46
			3	174.46
			17	174.46
			20	174.46
12/08/2025	18:30:27.019	63		174.42
			63	174.42
			63	174.42
12/08/2025	18:29:38.496	7		174.42
			7	174.42
			7	174.42
12/08/2025	18:29:24.792	581		174.48
			581	174.48
			581	174.48
12/08/2025	18:29:22.512	1		174.54
			1	174.54
			1	174.54
12/08/2025	18:28:53.459	2		174.42
			2	174.42
			2	174.42
12/08/2025	18:27:53.436	2		174.48
			2	174.48
			2	174.48
12/08/2025	18:27:29.262	5		174.38
			5	174.38
			5	174.38
12/08/2025	18:26:39.398	10		174.42
			10	174.42
			10	174.42
12/08/2025	18:25:50.853	5		174.36
			5	174.36
			5	174.36
12/08/2025	18:25:17.450	6		174.46
			6	174.46
			6	174.46
12/08/2025	18:22:32.658	1		174.38
			1	174.38
			1	174.38
12/08/2025	18:22:12.225	1		174.22
			1	174.22
			1	174.22
12/08/2025	18:21:37.540	5		174.28
			5	174.28
			5	174.28
12/08/2025	18:20:54.964	57		174.26
			57	174.26
			57	174.26
12/08/2025	18:20:38.457	10		174.16
			10	174.16
			10	174.16
12/08/2025	18:20:32.141	10		174.20
			10	174.20
			10	174.20
12/08/2025	18:17:47.560	14		174.10
			14	174.10
			14	174.10
12/08/2025	18:12:26.184	59		174.26
			59	174.26
			59	174.26
12/08/2025	18:11:33.957	460		173.98
			460	173.98
			460	173.98
12/08/2025	18:10:03.099	1		173.94
			1	173.94
			1	173.94
12/08/2025	18:09:55.963	1		173.86
			1	173.86
			1	173.86
12/08/2025	18:09:52.262	5		173.82
			5	173.82
			5	173.82
12/08/2025	18:09:37.146	1		173.78
			1	173.78
			1	173.78
12/08/2025	18:07:26.900	25		173.50
			25	173.50
			25	173.50
12/08/2025	18:05:41.828	22		173.72
			22	173.72
			22	173.72
12/08/2025	18:05:41.450	29		173.72
			29	173.72
			29	173.72
12/08/2025	18:05:40.626	5		173.72
			5	173.72
			5	173.72
12/08/2025	18:05:09.102	20		173.70
			20	173.70
			20	173.70
12/08/2025	18:03:40.339	90		173.60
			90	173.60
			90	173.60
12/08/2025	18:02:54.484	7		173.74
			7	173.74
			7	173.74
12/08/2025	18:02:12.527	60		173.86
			60	173.86
			60	173.86
12/08/2025	18:01:56.567	6		173.94
			6	173.94
			6	173.94
12/08/2025	18:01:46.432	11		173.76
			11	173.76
			11	173.76
12/08/2025	18:00:55.711	10		173.94
			10	173.94
			10	173.94
12/08/2025	18:00:46.631	230		173.82
			230	173.82
			230	173.82
12/08/2025	17:59:47.582	2		174.12
			2	174.12
			2	174.12
12/08/2025	17:59:44.953	1		174.06
			1	174.06
			1	174.06
12/08/2025	17:59:00.628	3		174.30
			3	174.30
			3	174.30
12/08/2025	17:58:33.797	10		174.28
			10	174.28
			10	174.28
12/08/2025	17:57:18.245	10		174.00
			10	174.00
			10	174.00
12/08/2025	17:57:01.806	2		174.08
			2	174.08
			2	174.08
12/08/2025	17:56:51.574	40		173.96
			40	173.96
			40	173.96
12/08/2025	17:56:39.537	20		174.06
			20	174.06
			20	174.06
12/08/2025	17:56:00.786	105		173.92
			105	173.92
			105	173.92
12/08/2025	17:55:12.642	1		173.90
			1	173.90
			1	173.90
12/08/2025	17:54:54.633	1		173.92
			1	173.92
			1	173.92
12/08/2025	17:54:24.891	1		173.92
			1	173.92
			1	173.92
12/08/2025	17:50:41.013	28		173.74
			28	173.74
			28	173.74
12/08/2025	17:48:08.677	160		173.60
			160	173.60
			160	173.60
12/08/2025	17:47:50.818	6		173.54
			6	173.54
			6	173.54
12/08/2025	17:47:49.897	20		173.66
			20	173.66
			20	173.66
12/08/2025	17:47:21.862	81		173.58
			81	173.58
			81	173.58
12/08/2025	17:47:01.748	1		173.50
			1	173.50
			1	173.50
12/08/2025	17:45:42.478	299		173.52
			299	173.52
			299	173.52
12/08/2025	17:45:40.278	12		173.62
			12	173.62
			12	173.62
12/08/2025	17:43:53.928	1		173.46
			1	173.46
			1	173.46
12/08/2025	17:39:48.579	1		173.48
			1	173.48
			1	173.48
12/08/2025	17:39:47.476	10		173.58
			10	173.58
			10	173.58
12/08/2025	17:37:13.873	3		173.18
			3	173.18
			3	173.18
12/08/2025	17:36:59.467	20		173.18
			20	173.18
			20	173.18
12/08/2025	17:36:29.151	1 498		173.10
			5	173.10
			1 498	173.10
			1 493	173.10
12/08/2025	17:36:19.538	1 500		173.10
			1 500	173.10
			1 500	173.10
12/08/2025	17:36:01.651	55		172.86
			55	172.86
			55	172.86
12/08/2025	17:36:01.563	3		172.94
			3	172.94
			3	172.94
12/08/2025	17:35:44.808	50		173.08
			50	173.08
			50	173.08
12/08/2025	17:34:35.577	10		173.58
			10	173.58
			10	173.58
12/08/2025	17:33:11.848	5		173.56
			5	173.56
			5	173.56
12/08/2025	17:32:46.736	5		173.38
			5	173.38
			5	173.38
12/08/2025	17:30:02.230	250		173.22
			250	173.22
			250	173.22
12/08/2025	17:29:54.413	7		173.50
			7	173.50
			7	173.50
12/08/2025	17:29:12.219	24		173.58
			24	173.58
			24	173.58
12/08/2025	17:28:47.883	115		173.64
			115	173.64
			115	173.64
12/08/2025	17:27:52.549	75		173.72
			75	173.72
			75	173.72
12/08/2025	17:27:29.672	80		173.76
			80	173.76
			80	173.76
12/08/2025	17:27:06.456	20		173.86
			20	173.86
			20	173.86
12/08/2025	17:26:44.826	290		173.94
			290	173.94
			290	173.94
12/08/2025	17:25:51.654	8		173.76
			8	173.76
			8	173.76
12/08/2025	17:25:26.971	10		173.82
			10	173.82
			10	173.82
12/08/2025	17:24:54.583	115		173.96
			115	173.96
			115	173.96
12/08/2025	17:24:21.841	1 143		173.98
			1 143	173.98
			1 143	173.98
12/08/2025	17:23:34.845	92		174.00
			92	174.00
			92	174.00
12/08/2025	17:21:52.456	2		173.98
			2	173.98
			2	173.98
12/08/2025	17:21:37.642	8		174.02
			8	174.02
			8	174.02
12/08/2025	17:21:04.472	2		174.02
			2	174.02
			2	174.02
12/08/2025	17:20:00.480	1		174.18
			1	174.18
			1	174.18
12/08/2025	17:18:46.663	10		174.28
			10	174.28
			10	174.28
12/08/2025	17:18:29.981	6		174.30
			6	174.30
			6	174.30
12/08/2025	17:18:21.508	25		174.24
			25	174.24
			25	174.24
12/08/2025	17:17:31.338	226		174.26
			226	174.26
			226	174.26
12/08/2025	17:16:14.074	10		174.06
			10	174.06
			10	174.06
12/08/2025	17:15:25.127	35		174.00
			35	174.00
			35	174.00
12/08/2025	17:13:48.966	3		173.86
			3	173.86
			3	173.86
12/08/2025	17:12:29.451	20		173.88
			20	173.88
			20	173.88
12/08/2025	17:12:24.983	50		173.94
			50	173.94
			50	173.94
12/08/2025	17:12:02.894	5		173.98
			5	173.98
			5	173.98
12/08/2025	17:10:45.235	10		173.72
			10	173.72
			10	173.72
12/08/2025	17:10:27.940	30		173.72
			30	173.72
			30	173.72
12/08/2025	17:09:33.142	14		173.62
			14	173.62
			14	173.62
12/08/2025	17:08:07.449	25		173.50
			25	173.50
			25	173.50
12/08/2025	17:07:29.393	5		173.48
			5	173.48
			5	173.48
12/08/2025	17:07:05.167	10		173.38
			10	173.38
			10	173.38
12/08/2025	17:04:39.832	2		173.26
			2	173.26
			2	173.26
12/08/2025	17:04:39.497	9		173.26
			9	173.26
			9	173.26
12/08/2025	17:04:36.425	2		173.28
			2	173.28
			2	173.28
12/08/2025	17:03:45.721	262		173.26
			262	173.26
			262	173.26
12/08/2025	17:02:30.005	20		173.28
			20	173.28
			20	173.28
12/08/2025	17:01:45.030	61		173.34
			61	173.34
			61	173.34
12/08/2025	16:58:27.118	13		173.30
			13	173.30
			13	173.30
12/08/2025	16:57:18.667	20		173.28
			20	173.28
			20	173.28
12/08/2025	16:56:42.905	20		173.28
			20	173.28
			20	173.28
12/08/2025	16:56:36.663	25		173.16
			25	173.16
			25	173.16
12/08/2025	16:56:32.797	20		173.26
			20	173.26
			20	173.26
12/08/2025	16:54:12.003	30		173.32
			30	173.32
			30	173.32
12/08/2025	16:49:33.773	115		173.16
			115	173.16
			115	173.16
12/08/2025	16:47:33.351	25		173.22
			25	173.22
			25	173.22
12/08/2025	16:47:01.830	80		173.20
			80	173.20
			80	173.20
12/08/2025	16:46:56.741	17		173.32
			17	173.32
			17	173.32
12/08/2025	16:44:46.540	2		173.50
			2	173.50
			2	173.50
12/08/2025	16:44:27.636	6		173.52
			6	173.52
			6	173.52
12/08/2025	16:42:44.302	80		173.58
			80	173.58
			80	173.58
12/08/2025	16:42:12.921	6		173.64
			6	173.64
			6	173.64
12/08/2025	16:39:49.945	3		173.88
			3	173.88
			3	173.88
12/08/2025	16:39:42.499	2		173.98
			2	173.98
			2	173.98
12/08/2025	16:39:12.230	400		173.96
			400	173.96
			400	173.96
12/08/2025	16:38:51.666	25		174.00
			25	174.00
			25	174.00
12/08/2025	16:37:55.568	11		173.98
			11	173.98
			11	173.98
12/08/2025	16:37:47.573	1		173.98
			1	173.98
			1	173.98
12/08/2025	16:37:38.180	89		174.00
			65	174.00
			89	174.00
			24	174.00
12/08/2025	16:37:05.786	40		173.88
			40	173.88
			40	173.88
12/08/2025	16:35:01.575	49		173.76
			49	173.76
			49	173.76
12/08/2025	16:34:56.296	5		173.82
			5	173.82
			5	173.82
12/08/2025	16:34:27.023	10		173.78
			10	173.78
			10	173.78
12/08/2025	16:34:09.975	3		173.76
			3	173.76
			3	173.76
12/08/2025	16:33:16.163	20		173.78
			20	173.78
			20	173.78
12/08/2025	16:32:03.956	10		173.64
			10	173.64
			10	173.64
12/08/2025	16:31:50.131	20		173.64
			20	173.64
			20	173.64
12/08/2025	16:31:42.159	3		173.64
			3	173.64
			3	173.64
12/08/2025	16:31:31.117	144		173.70
			144	173.70
			144	173.70
12/08/2025	16:31:16.345	1		173.66
			1	173.66
			1	173.66
12/08/2025	16:30:58.409	1		173.70
			1	173.70
			1	173.70
12/08/2025	16:30:50.787	750		173.66
			750	173.66
			750	173.66
12/08/2025	16:30:13.736	105		173.60
			105	173.60
			105	173.60
12/08/2025	16:28:29.819	128		173.70
			128	173.70
			128	173.70
12/08/2025	16:26:45.358	17		173.66
			17	173.66
			17	173.66
12/08/2025	16:25:44.461	14		173.76
			14	173.76
			14	173.76
12/08/2025	16:25:43.850	352		173.74
			352	173.74
			352	173.74
12/08/2025	16:23:13.806	55		173.98
			55	173.98
			55	173.98
12/08/2025	16:22:10.850	319		173.78
			319	173.78
			319	173.78
12/08/2025	16:21:54.599	1		173.76
			1	173.76
			1	173.76
12/08/2025	16:20:32.699	200		173.80
			200	173.80
			200	173.80
12/08/2025	16:19:46.487	8		173.78
			8	173.78
			8	173.78
12/08/2025	16:18:34.661	3		173.58
			3	173.58
			3	173.58
12/08/2025	16:18:08.064	4		173.64
			4	173.64
			4	173.64
12/08/2025	16:17:58.355	29		173.58
			9	173.58
			20	173.58
			29	173.58
12/08/2025	16:16:40.132	1 388		173.60
			1 388	173.60
			1 388	173.60
12/08/2025	16:15:51.879	226		173.54
			226	173.54
			226	173.54
12/08/2025	16:15:48.946	100		173.54
			100	173.54
			100	173.54
12/08/2025	16:13:51.943	20		173.16
			20	173.16
			20	173.16
12/08/2025	16:12:59.435	56		172.92
			56	172.92
			56	172.92
12/08/2025	16:12:59.328	30		172.90
			30	172.90
			17	172.90
			13	172.90
12/08/2025	16:12:58.648	50		172.98
			50	172.98
			50	172.98
12/08/2025	16:11:51.950	24		172.84
			24	172.84
			24	172.84
12/08/2025	16:11:25.315	1		172.62
			1	172.62
			1	172.62
12/08/2025	16:11:03.702	146		172.72
			146	172.72
			146	172.72
12/08/2025	16:08:31.569	49		172.84
			49	172.84
			49	172.84
12/08/2025	16:08:13.375	29		172.92
			29	172.92
			29	172.92
12/08/2025	16:07:42.785	30		172.72
			30	172.72
			30	172.72
12/08/2025	16:06:30.902	100		172.46
			100	172.46
			100	172.46
12/08/2025	16:05:43.442	131		172.52
			131	172.52
			131	172.52
12/08/2025	16:05:03.496	220		172.50
			220	172.50
			220	172.50
12/08/2025	16:04:12.332	11		172.10
			11	172.10
			11	172.10
12/08/2025	16:03:59.652	13		172.16
			4	172.16
			9	172.16
			13	172.16
12/08/2025	16:03:59.576	60		172.16
			60	172.16
			60	172.16
12/08/2025	16:03:08.970	1 007		172.42
			1 007	172.42
			1 007	172.42
12/08/2025	16:03:08.609	3		172.44
			3	172.44
			3	172.44
12/08/2025	16:02:34.862	12		172.54
			6	172.54
			12	172.54
			6	172.54
12/08/2025	16:02:02.032	803		172.54
			20	172.54
			783	172.54
			514	172.54
			289	172.54
12/08/2025	16:01:12.950	1 388		172.52
			1 388	172.52
			1 388	172.52
12/08/2025	16:00:24.262	62		172.50
			2	172.50
			62	172.50
			60	172.50
12/08/2025	16:00:17.872	5		172.52
			5	172.52
			5	172.52
12/08/2025	16:00:17.047	3		172.60
			3	172.60
			3	172.60
12/08/2025	16:00:08.440	5		172.62
			5	172.62
			5	172.62
12/08/2025	16:00:01.456	3		172.80
			3	172.80
			3	172.80
12/08/2025	16:00:01.022	21		172.74
			3	172.74
			21	172.74
			18	172.74
12/08/2025	15:59:33.126	8		172.94
			8	172.94
			8	172.94
12/08/2025	15:59:32.220	8		173.02
			8	173.02
			8	173.02
12/08/2025	15:59:32.009	5		172.94
			5	172.94
			5	172.94
12/08/2025	15:59:31.925	100		173.00
			100	173.00
			100	173.00
12/08/2025	15:58:56.821	47		173.28
			47	173.28
			47	173.28
12/08/2025	15:57:08.398	105		173.28
			105	173.28
			105	173.28
12/08/2025	15:56:24.385	100		173.32
			100	173.32
			100	173.32
12/08/2025	15:56:07.460	2		173.62
			2	173.62
			2	173.62
12/08/2025	15:55:00.854	90		173.84
			90	173.84
			90	173.84
12/08/2025	15:54:02.151	15		173.82
			15	173.82
			15	173.82
12/08/2025	15:53:07.728	15		173.74
			15	173.74
			15	173.74
12/08/2025	15:52:27.968	3		173.70
			3	173.70
			3	173.70
12/08/2025	15:48:03.131	20		173.38
			20	173.38
			20	173.38
12/08/2025	15:48:00.680	4		173.48
			4	173.48
			4	173.48
12/08/2025	15:47:37.763	1		173.56
			1	173.56
			1	173.56
12/08/2025	15:47:22.775	1		173.90
			1	173.90
			1	173.90
12/08/2025	15:46:55.022	1		173.90
			1	173.90
			1	173.90
12/08/2025	15:46:35.474	160		173.74
			160	173.74
			50	173.74
			50	173.74
			50	173.74
			10	173.74
12/08/2025	15:46:26.552	140		174.00
			100	174.00
			140	174.00
			40	174.00
12/08/2025	15:46:17.683	91		174.02
			91	174.02
			91	174.02
12/08/2025	15:46:09.721	18		174.12
			18	174.12
			18	174.12
12/08/2025	15:45:17.861	14		174.16
			14	174.16
			14	174.16
12/08/2025	15:45:15.905	118		174.04
			118	174.04
			118	174.04
12/08/2025	15:44:57.467	15		174.46
			15	174.46
			15	174.46
12/08/2025	15:44:57.372	20		174.46
			5	174.46
			15	174.46
			20	174.46
12/08/2025	15:44:40.342	10		174.60
			10	174.60
			10	174.60
12/08/2025	15:44:24.061	18		175.12
			18	175.12
			18	175.12
12/08/2025	15:43:51.547	6		175.40
			6	175.40
			6	175.40
12/08/2025	15:43:30.330	10		175.36
			10	175.36
			10	175.36
12/08/2025	15:43:24.485	325		175.40
			325	175.40
			325	175.40
12/08/2025	15:42:39.548	500		175.24
			500	175.24
			500	175.24
12/08/2025	15:42:22.850	30		175.34
			30	175.34
			30	175.34
12/08/2025	15:42:14.097	10		175.30
			10	175.30
			10	175.30
12/08/2025	15:42:06.783	1		175.46
			1	175.46
			1	175.46
12/08/2025	15:41:56.551	6		175.46
			6	175.46
			6	175.46
12/08/2025	15:41:54.716	1		175.42
			1	175.42
			1	175.42
12/08/2025	15:41:17.550	250		175.76
			250	175.76
			250	175.76
12/08/2025	15:41:00.185	178		175.60
			178	175.60
			178	175.60
12/08/2025	15:40:53.933	8		175.56
			8	175.56
			8	175.56
12/08/2025	15:40:32.078	57		175.58
			57	175.58
			57	175.58
12/08/2025	15:40:20.499	8		175.62
			8	175.62
			8	175.62
12/08/2025	15:40:16.427	30		175.60
			30	175.60
			30	175.60
12/08/2025	15:40:12.747	267		175.50
			267	175.50
			247	175.50
			20	175.50
12/08/2025	15:40:12.503	13		175.44
			13	175.44
			13	175.44
12/08/2025	15:40:10.305	1 200		175.36
			1 200	175.36
			950	175.36
			250	175.36
12/08/2025	15:39:58.769	1 200		175.36
			1 200	175.36
			1 200	175.36
12/08/2025	15:38:41.605	1 369		175.32
			1 369	175.32
			1 369	175.32
12/08/2025	15:38:39.981	100		175.36
			100	175.36
			100	175.36
12/08/2025	15:38:23.314	75		175.24
			75	175.24
			75	175.24
12/08/2025	15:37:55.387	60		174.88
			60	174.88
			60	174.88
12/08/2025	15:37:31.344	37		174.90
			37	174.90
			37	174.90
12/08/2025	15:37:11.344	15		174.88
			15	174.88
			15	174.88
12/08/2025	15:36:16.447	3		174.86
			3	174.86
			3	174.86
12/08/2025	15:36:13.448	1		174.98
			1	174.98
			1	174.98
12/08/2025	15:36:08.409	10		175.10
			10	175.10
			10	175.10
12/08/2025	15:35:46.142	66		175.20
			36	175.20
			30	175.20
			66	175.20
12/08/2025	15:35:42.999	30		175.18
			30	175.18
			30	175.18
12/08/2025	15:35:24.838	10		175.06
			10	175.06
			10	175.06
12/08/2025	15:35:24.554	599		175.00
			15	175.00
			2	175.00
			100	175.00
			18	175.00
			5	175.00
			25	175.00
			100	175.00
			599	175.00
			3	175.00
			2	175.00
			100	175.00
			5	175.00
			10	175.00
			6	175.00
			7	175.00
			100	175.00
			30	175.00
			5	175.00
			1	175.00
			2	175.00
			19	175.00
			10	175.00
			8	175.00
			20	175.00
			6	175.00

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: 1 564.00
Ask: 1 566.00
Volume: 77 159
+3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 20:18:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice