Tradegate Exchange

Amazon.com Inc.

2315

2090

172.52

Date	Time	Volume	Order Volume	Price
08/05/2025	19:54:27.964	34		172.52
			34	172.52
			34	172.52
08/05/2025	19:53:57.410	3		172.54
			3	172.54
			3	172.54
08/05/2025	19:52:56.635	3		172.60
			3	172.60
			3	172.60
08/05/2025	19:52:28.327	55		172.54
			55	172.54
			55	172.54
08/05/2025	19:51:34.472	10		172.50
			10	172.50
			10	172.50
08/05/2025	19:51:14.075	199		172.38
			199	172.38
			199	172.38
08/05/2025	19:50:52.433	8		172.42
			8	172.42
			8	172.42
08/05/2025	19:50:36.818	66		172.34
			66	172.34
			66	172.34
08/05/2025	19:50:27.100	20		172.30
			20	172.30
			20	172.30
08/05/2025	19:49:42.360	6		172.36
			6	172.36
			6	172.36
08/05/2025	19:48:05.651	15		172.32
			15	172.32
			15	172.32
08/05/2025	19:47:45.420	1		172.32
			1	172.32
			1	172.32
08/05/2025	19:45:26.428	20		172.34
			20	172.34
			20	172.34
08/05/2025	19:45:06.798	10		172.34
			10	172.34
			10	172.34
08/05/2025	19:44:37.030	14		172.42
			14	172.42
			14	172.42
08/05/2025	19:44:26.274	4		172.42
			4	172.42
			4	172.42
08/05/2025	19:44:23.772	100		172.42
			100	172.42
			100	172.42
08/05/2025	19:43:01.908	1		172.40
			1	172.40
			1	172.40
08/05/2025	19:42:51.955	500		172.30
			500	172.30
			500	172.30
08/05/2025	19:42:43.692	10		172.34
			10	172.34
			10	172.34
08/05/2025	19:42:41.774	2		172.34
			2	172.34
			2	172.34
08/05/2025	19:41:53.956	2		172.34
			2	172.34
			2	172.34
08/05/2025	19:41:48.958	10		172.30
			10	172.30
			10	172.30
08/05/2025	19:41:48.219	5		172.34
			5	172.34
			5	172.34
08/05/2025	19:41:37.861	120		172.38
			120	172.38
			120	172.38
08/05/2025	19:41:23.983	6		172.42
			6	172.42
			6	172.42
08/05/2025	19:41:20.032	30		172.42
			30	172.42
			30	172.42
08/05/2025	19:41:09.989	6		172.46
			6	172.46
			6	172.46
08/05/2025	19:41:08.136	5		172.48
			5	172.48
			5	172.48
08/05/2025	19:39:52.270	10		172.64
			10	172.64
			10	172.64
08/05/2025	19:39:47.840	3		172.70
			3	172.70
			3	172.70
08/05/2025	19:39:32.409	1		172.62
			1	172.62
			1	172.62
08/05/2025	19:38:57.751	7		172.72
			7	172.72
			7	172.72
08/05/2025	19:38:56.995	1		172.80
			1	172.80
			1	172.80
08/05/2025	19:38:19.088	12		172.62
			12	172.62
			12	172.62
08/05/2025	19:37:49.892	11		172.62
			11	172.62
			11	172.62
08/05/2025	19:37:01.899	100		172.60
			100	172.60
			100	172.60
08/05/2025	19:36:32.685	1		172.50
			1	172.50
			1	172.50
08/05/2025	19:36:14.775	20		172.50
			20	172.50
			20	172.50
08/05/2025	19:35:30.345	33		172.40
			33	172.40
			33	172.40
08/05/2025	19:35:22.602	8		172.50
			8	172.50
			8	172.50
08/05/2025	19:35:17.927	50		172.56
			50	172.56
			50	172.56
08/05/2025	19:35:01.467	30		172.58
			30	172.58
			30	172.58
08/05/2025	19:34:46.638	32		172.52
			32	172.52
			32	172.52
08/05/2025	19:34:26.258	3		172.60
			3	172.60
			3	172.60
08/05/2025	19:34:14.445	25		172.64
			25	172.64
			25	172.64
08/05/2025	19:33:57.925	11		172.68
			11	172.68
			11	172.68
08/05/2025	19:33:35.376	30		172.70
			30	172.70
			30	172.70
08/05/2025	19:33:11.219	224		172.74
			224	172.74
			224	172.74
08/05/2025	19:33:09.662	124		172.74
			124	172.74
			122	172.74
			2	172.74
08/05/2025	19:33:06.857	10		172.82
			10	172.82
			10	172.82
08/05/2025	19:32:03.154	6		172.80
			6	172.80
			6	172.80
08/05/2025	19:31:37.916	20		172.70
			20	172.70
			20	172.70
08/05/2025	19:31:26.448	1		172.66
			1	172.66
			1	172.66
08/05/2025	19:30:01.873	15		172.80
			15	172.80
			15	172.80
08/05/2025	19:28:55.496	2		172.72
			2	172.72
			2	172.72
08/05/2025	19:28:18.636	5		172.60
			5	172.60
			5	172.60
08/05/2025	19:27:54.484	1		172.60
			1	172.60
			1	172.60
08/05/2025	19:27:54.233	10		172.60
			10	172.60
			10	172.60
08/05/2025	19:26:43.366	46		172.62
			46	172.62
			46	172.62
08/05/2025	19:26:19.811	60		172.62
			60	172.62
			60	172.62
08/05/2025	19:25:22.980	6		172.74
			6	172.74
			6	172.74
08/05/2025	19:25:15.021	5		172.68
			5	172.68
			5	172.68
08/05/2025	19:25:10.212	4		172.78
			4	172.78
			4	172.78
08/05/2025	19:25:05.116	15		172.72
			15	172.72
			15	172.72
08/05/2025	19:24:58.241	6		172.76
			6	172.76
			6	172.76
08/05/2025	19:24:45.799	1		172.72
			1	172.72
			1	172.72
08/05/2025	19:24:17.743	1		172.68
			1	172.68
			1	172.68
08/05/2025	19:23:50.687	120		172.66
			120	172.66
			120	172.66
08/05/2025	19:22:34.764	1		172.50
			1	172.50
			1	172.50
08/05/2025	19:22:16.651	3		172.48
			3	172.48
			3	172.48
08/05/2025	19:21:51.694	7		172.38
			7	172.38
			7	172.38
08/05/2025	19:21:18.568	20		172.28
			20	172.28
			20	172.28
08/05/2025	19:20:31.266	120		172.34
			120	172.34
			120	172.34
08/05/2025	19:20:26.821	1		172.34
			1	172.34
			1	172.34
08/05/2025	19:20:10.550	7		172.24
			7	172.24
			2	172.24
			5	172.24
08/05/2025	19:19:52.776	8		172.40
			8	172.40
			8	172.40
08/05/2025	19:19:46.597	10		172.42
			10	172.42
			10	172.42
08/05/2025	19:19:08.053	200		172.36
			200	172.36
			200	172.36
08/05/2025	19:18:58.127	5		172.42
			5	172.42
			5	172.42
08/05/2025	19:18:47.521	1		172.40
			1	172.40
			1	172.40
08/05/2025	19:18:15.977	2		172.42
			2	172.42
			2	172.42
08/05/2025	19:18:10.410	6		172.44
			6	172.44
			6	172.44
08/05/2025	19:17:38.981	19		172.38
			19	172.38
			19	172.38
08/05/2025	19:16:58.291	6		172.44
			6	172.44
			6	172.44
08/05/2025	19:16:28.423	300		172.40
			300	172.40
			300	172.40
08/05/2025	19:15:01.978	12		172.46
			12	172.46
			12	172.46
08/05/2025	19:14:57.729	2		172.46
			2	172.46
			2	172.46
08/05/2025	19:14:50.866	3		172.38
			3	172.38
			3	172.38
08/05/2025	19:14:40.161	20		172.34
			20	172.34
			20	172.34
08/05/2025	19:14:30.189	30		172.46
			30	172.46
			30	172.46
08/05/2025	19:14:16.760	1		172.46
			1	172.46
			1	172.46
08/05/2025	19:13:45.151	2		172.50
			2	172.50
			2	172.50
08/05/2025	19:13:24.178	20		172.56
			20	172.56
			20	172.56
08/05/2025	19:13:22.865	3		172.50
			3	172.50
			3	172.50
08/05/2025	19:13:06.333	50		172.44
			50	172.44
			50	172.44
08/05/2025	19:13:06.230	10		172.50
			10	172.50
			10	172.50
08/05/2025	19:11:36.537	10		172.56
			10	172.56
			10	172.56
08/05/2025	19:11:18.909	5		172.58
			5	172.58
			5	172.58
08/05/2025	19:09:57.888	10		172.66
			10	172.66
			10	172.66
08/05/2025	19:09:38.745	3		172.76
			3	172.76
			3	172.76
08/05/2025	19:09:15.344	1		172.72
			1	172.72
			1	172.72
08/05/2025	19:08:41.923	1		172.82
			1	172.82
			1	172.82
08/05/2025	19:08:10.626	3		172.84
			3	172.84
			3	172.84
08/05/2025	19:08:08.416	200		172.90
			30	172.90
			200	172.90
			170	172.90
08/05/2025	19:07:43.686	3		172.88
			3	172.88
			3	172.88
08/05/2025	19:07:36.332	30		172.78
			30	172.78
			30	172.78
08/05/2025	19:07:23.548	159		172.80
			159	172.80
			159	172.80
08/05/2025	19:07:17.082	3		172.74
			3	172.74
			3	172.74
08/05/2025	19:07:06.260	120		172.72
			120	172.72
			120	172.72
08/05/2025	19:06:59.946	1		172.76
			1	172.76
			1	172.76
08/05/2025	19:06:50.634	50		172.78
			50	172.78
			50	172.78
08/05/2025	19:06:46.974	1		172.78
			1	172.78
			1	172.78
08/05/2025	19:05:54.192	25		172.70
			25	172.70
			25	172.70
08/05/2025	19:05:48.059	40		172.70
			40	172.70
			40	172.70
08/05/2025	19:05:28.432	20		172.68
			20	172.68
			20	172.68
08/05/2025	19:05:26.185	30		172.60
			30	172.60
			30	172.60
08/05/2025	19:05:23.886	25		172.68
			25	172.68
			25	172.68
08/05/2025	19:05:15.512	10		172.66
			10	172.66
			10	172.66
08/05/2025	19:05:08.282	3		172.70
			3	172.70
			3	172.70
08/05/2025	19:04:14.736	1		172.82
			1	172.82
			1	172.82
08/05/2025	19:04:03.820	37		172.80
			37	172.80
			37	172.80
08/05/2025	19:03:56.962	10		172.80
			10	172.80
			10	172.80
08/05/2025	19:03:39.299	6		172.86
			6	172.86
			6	172.86
08/05/2025	19:03:26.636	25		172.80
			25	172.80
			25	172.80
08/05/2025	19:03:20.357	2		172.76
			2	172.76
			2	172.76
08/05/2025	19:03:12.490	1		172.74
			1	172.74
			1	172.74
08/05/2025	19:02:09.940	5		172.88
			5	172.88
			5	172.88
08/05/2025	19:00:21.560	7		173.14
			7	173.14
			7	173.14
08/05/2025	18:59:58.656	23		173.10
			23	173.10
			23	173.10
08/05/2025	18:59:38.377	90		173.02
			90	173.02
			90	173.02
08/05/2025	18:59:24.982	12		173.06
			12	173.06
			12	173.06
08/05/2025	18:58:40.189	10		173.06
			10	173.06
			10	173.06
08/05/2025	18:58:38.555	1		173.04
			1	173.04
			1	173.04
08/05/2025	18:58:32.431	329		173.00
			50	173.00
			17	173.00
			150	173.00
			3	173.00
			40	173.00
			19	173.00
			50	173.00
			329	173.00
08/05/2025	18:58:11.695	8		173.02
			1	173.02
			8	173.02
			7	173.02
08/05/2025	18:58:02.121	6		172.98
			6	172.98
			6	172.98
08/05/2025	18:57:58.617	1		172.96
			1	172.96
			1	172.96
08/05/2025	18:57:56.428	5		172.82
			5	172.82
			5	172.82
08/05/2025	18:57:51.833	3		172.88
			3	172.88
			3	172.88
08/05/2025	18:57:27.610	20		172.84
			20	172.84
			20	172.84
08/05/2025	18:57:26.201	3		172.84
			3	172.84
			3	172.84
08/05/2025	18:56:54.585	100		172.94
			50	172.94
			50	172.94
			100	172.94
08/05/2025	18:56:45.355	1		172.82
			1	172.82
			1	172.82
08/05/2025	18:56:39.922	3		172.82
			3	172.82
			3	172.82
08/05/2025	18:56:35.128	117		172.88
			117	172.88
			117	172.88
08/05/2025	18:56:26.640	100		172.92
			100	172.92
			100	172.92
08/05/2025	18:55:37.273	5		172.92
			5	172.92
			5	172.92
08/05/2025	18:55:16.759	20		172.90
			20	172.90
			20	172.90
08/05/2025	18:55:05.852	1		172.90
			1	172.90
			1	172.90
08/05/2025	18:55:03.005	8		172.80
			8	172.80
			8	172.80
08/05/2025	18:54:47.388	6		172.88
			6	172.88
			6	172.88
08/05/2025	18:54:33.474	69		172.82
			69	172.82
			69	172.82
08/05/2025	18:54:02.780	3		172.74
			3	172.74
			3	172.74
08/05/2025	18:53:52.280	6		172.82
			6	172.82
			6	172.82
08/05/2025	18:53:46.282	1		172.80
			1	172.80
			1	172.80
08/05/2025	18:53:07.930	18		172.70
			18	172.70
			18	172.70
08/05/2025	18:52:11.718	10		172.64
			10	172.64
			10	172.64
08/05/2025	18:52:10.672	63		172.58
			63	172.58
			63	172.58
08/05/2025	18:52:07.051	55		172.64
			55	172.64
			55	172.64
08/05/2025	18:52:06.946	9		172.64
			9	172.64
			9	172.64
08/05/2025	18:51:45.092	10		172.58
			10	172.58
			10	172.58
08/05/2025	18:51:28.953	2		172.58
			2	172.58
			2	172.58
08/05/2025	18:51:21.987	15		172.52
			15	172.52
			15	172.52
08/05/2025	18:51:21.575	1 250		172.50
			1 250	172.50
			1 250	172.50
08/05/2025	18:50:08.995	10		172.44
			10	172.44
			10	172.44
08/05/2025	18:49:33.165	6		172.52
			6	172.52
			6	172.52
08/05/2025	18:49:24.950	10		172.56
			10	172.56
			10	172.56
08/05/2025	18:49:18.793	20		172.50
			20	172.50
			20	172.50
08/05/2025	18:49:18.282	567		172.50
			567	172.50
			450	172.50
			25	172.50
			80	172.50
			12	172.50
08/05/2025	18:49:15.187	10		172.48
			10	172.48
			10	172.48
08/05/2025	18:49:13.920	25		172.48
			25	172.48
			25	172.48
08/05/2025	18:49:01.887	3		172.48
			3	172.48
			3	172.48
08/05/2025	18:48:44.465	1		172.46
			1	172.46
			1	172.46
08/05/2025	18:48:27.046	1		172.44
			1	172.44
			1	172.44
08/05/2025	18:48:22.190	25		172.36
			25	172.36
			25	172.36
08/05/2025	18:48:06.518	1		172.38
			1	172.38
			1	172.38
08/05/2025	18:47:32.700	13		172.30
			13	172.30
			13	172.30
08/05/2025	18:46:59.492	37		172.24
			37	172.24
			37	172.24
08/05/2025	18:46:59.067	3		172.32
			3	172.32
			3	172.32
08/05/2025	18:46:56.090	1		172.26
			1	172.26
			1	172.26
08/05/2025	18:46:48.549	3		172.22
			3	172.22
			3	172.22
08/05/2025	18:46:06.383	1		172.28
			1	172.28
			1	172.28
08/05/2025	18:46:05.123	3		172.28
			3	172.28
			3	172.28
08/05/2025	18:45:51.919	372		172.26
			372	172.26
			372	172.26
08/05/2025	18:45:27.624	1		172.10
			1	172.10
			1	172.10
08/05/2025	18:45:24.929	1		172.10
			1	172.10
			1	172.10
08/05/2025	18:45:13.767	628		172.24
			628	172.24
			628	172.24
08/05/2025	18:44:59.714	372		172.24
			372	172.24
			372	172.24
08/05/2025	18:44:58.194	50		172.24
			50	172.24
			50	172.24
08/05/2025	18:44:55.626	150		172.24
			150	172.24
			150	172.24
08/05/2025	18:44:49.310	30		172.24
			30	172.24
			30	172.24
08/05/2025	18:44:31.390	12		172.28
			12	172.28
			12	172.28
08/05/2025	18:44:25.489	30		172.22
			30	172.22
			30	172.22
08/05/2025	18:44:23.265	30		172.18
			30	172.18
			30	172.18
08/05/2025	18:44:20.055	9		172.24
			9	172.24
			9	172.24
08/05/2025	18:43:58.749	1 500		172.26
			1 500	172.26
			1 500	172.26
08/05/2025	18:43:49.670	116		172.26
			116	172.26
			116	172.26
08/05/2025	18:43:36.238	24		172.14
			24	172.14
			24	172.14
08/05/2025	18:42:59.299	20		171.96
			20	171.96
			20	171.96
08/05/2025	18:42:47.329	17		172.02
			17	172.02
			17	172.02
08/05/2025	18:42:08.379	1		172.02
			1	172.02
			1	172.02
08/05/2025	18:41:46.229	27		171.98
			27	171.98
			27	171.98
08/05/2025	18:41:43.764	6		171.98
			6	171.98
			6	171.98
08/05/2025	18:41:36.437	8		172.00
			8	172.00
			8	172.00
08/05/2025	18:41:32.762	100		172.04
			100	172.04
			100	172.04
08/05/2025	18:41:29.599	20		172.04
			20	172.04
			20	172.04
08/05/2025	18:41:29.442	1		172.04
			1	172.04
			1	172.04
08/05/2025	18:40:54.615	9		172.10
			9	172.10
			9	172.10
08/05/2025	18:40:45.018	100		172.04
			100	172.04
			100	172.04
08/05/2025	18:40:32.683	1		172.06
			1	172.06
			1	172.06
08/05/2025	18:40:23.730	1		172.10
			1	172.10
			1	172.10
08/05/2025	18:40:23.637	9		172.10
			9	172.10
			9	172.10
08/05/2025	18:40:23.148	12		172.10
			12	172.10
			12	172.10
08/05/2025	18:40:13.269	1		172.10
			1	172.10
			1	172.10
08/05/2025	18:40:00.312	10		172.20
			10	172.20
			10	172.20
08/05/2025	18:40:00.193	5		172.20
			5	172.20
			5	172.20
08/05/2025	18:39:28.012	100		172.22
			100	172.22
			100	172.22
08/05/2025	18:39:23.885	200		172.24
			200	172.24
			200	172.24
08/05/2025	18:39:12.537	15		172.20
			15	172.20
			15	172.20
08/05/2025	18:38:28.019	5		172.14
			5	172.14
			5	172.14
08/05/2025	18:38:27.941	4		172.14
			4	172.14
			4	172.14
08/05/2025	18:38:27.025	4		172.12
			4	172.12
			4	172.12
08/05/2025	18:38:03.758	1		172.02
			1	172.02
			1	172.02
08/05/2025	18:36:53.470	3		171.92
			3	171.92
			3	171.92
08/05/2025	18:36:32.005	3		171.98
			3	171.98
			3	171.98
08/05/2025	18:36:20.508	15		172.00
			15	172.00
			15	172.00
08/05/2025	18:35:48.753	400		172.00
			400	172.00
			400	172.00
08/05/2025	18:35:46.830	12		172.08
			12	172.08
			12	172.08
08/05/2025	18:35:43.257	87		172.02
			87	172.02
			87	172.02
08/05/2025	18:35:04.348	48		171.94
			48	171.94
			48	171.94
08/05/2025	18:34:56.980	45		172.00
			45	172.00
			45	172.00
08/05/2025	18:34:55.418	18		171.94
			18	171.94
			18	171.94
08/05/2025	18:34:40.156	35		172.04
			35	172.04
			35	172.04
08/05/2025	18:34:35.533	4		172.04
			4	172.04
			4	172.04
08/05/2025	18:34:15.207	1		171.98
			1	171.98
			1	171.98
08/05/2025	18:34:04.286	1		171.96
			1	171.96
			1	171.96
08/05/2025	18:33:42.498	9		171.98
			9	171.98
			9	171.98
08/05/2025	18:33:06.916	5		171.84
			5	171.84
			5	171.84
08/05/2025	18:32:54.344	8		171.90
			8	171.90
			8	171.90
08/05/2025	18:32:39.076	1		171.94
			1	171.94
			1	171.94
08/05/2025	18:31:55.172	17		171.90
			17	171.90
			17	171.90
08/05/2025	18:31:47.913	6		171.92
			6	171.92
			6	171.92
08/05/2025	18:31:43.665	10		171.82
			10	171.82
			10	171.82
08/05/2025	18:31:42.665	50		171.88
			50	171.88
			50	171.88
08/05/2025	18:31:42.113	8		171.80
			8	171.80
			8	171.80
08/05/2025	18:31:38.965	90		171.88
			90	171.88
			90	171.88
08/05/2025	18:31:03.132	60		171.80
			60	171.80
			60	171.80
08/05/2025	18:31:02.995	2		171.80
			2	171.80
			2	171.80
08/05/2025	18:30:58.629	3		171.74
			3	171.74
			3	171.74
08/05/2025	18:30:51.992	55		171.84
			55	171.84
			55	171.84
08/05/2025	18:30:27.862	5		171.82
			5	171.82
			5	171.82
08/05/2025	18:30:19.680	1		171.92
			1	171.92
			1	171.92
08/05/2025	18:29:59.879	3		171.92
			3	171.92
			3	171.92
08/05/2025	18:29:59.047	18		171.92
			18	171.92
			18	171.92
08/05/2025	18:29:26.653	5		171.86
			5	171.86
			5	171.86
08/05/2025	18:29:21.615	10		171.86
			10	171.86
			10	171.86
08/05/2025	18:28:04.490	2		171.80
			2	171.80
			2	171.80
08/05/2025	18:27:38.209	5		171.88
			5	171.88
			5	171.88
08/05/2025	18:27:14.597	79		171.74
			79	171.74
			79	171.74
08/05/2025	18:25:08.004	25		172.06
			25	172.06
			25	172.06
08/05/2025	18:25:01.776	120		172.06
			120	172.06
			120	172.06
08/05/2025	18:24:33.718	1		172.06
			1	172.06
			1	172.06
08/05/2025	18:24:31.196	3		171.98
			3	171.98
			3	171.98
08/05/2025	18:24:23.921	18		172.00
			10	172.00
			18	172.00
			8	172.00
08/05/2025	18:24:22.212	2		171.96
			2	171.96
			2	171.96
08/05/2025	18:24:01.127	15		171.98
			15	171.98
			15	171.98
08/05/2025	18:23:49.011	3		171.94
			3	171.94
			3	171.94
08/05/2025	18:23:25.208	30		171.80
			30	171.80
			30	171.80
08/05/2025	18:23:17.028	10		171.84
			10	171.84
			10	171.84
08/05/2025	18:23:10.044	3		171.84
			3	171.84
			3	171.84
08/05/2025	18:21:59.060	10		171.90
			10	171.90
			10	171.90
08/05/2025	18:21:50.726	50		172.00
			50	172.00
			50	172.00
08/05/2025	18:21:49.039	3		171.94
			3	171.94
			3	171.94
08/05/2025	18:21:31.315	4		172.14
			4	172.14
			4	172.14
08/05/2025	18:21:28.500	2		172.14
			2	172.14
			2	172.14
08/05/2025	18:20:52.977	14		172.16
			14	172.16
			14	172.16
08/05/2025	18:20:46.615	7		172.18
			7	172.18
			7	172.18
08/05/2025	18:20:05.850	30		172.00
			30	172.00
			30	172.00
08/05/2025	18:19:56.369	29		172.02
			29	172.02
			29	172.02
08/05/2025	18:19:43.855	111		171.96
			111	171.96
			111	171.96
08/05/2025	18:19:28.013	4		172.08
			4	172.08
			4	172.08
08/05/2025	18:19:18.695	40		171.96
			40	171.96
			40	171.96
08/05/2025	18:19:02.183	10		171.98
			10	171.98
			10	171.98
08/05/2025	18:18:57.159	4		172.00
			4	172.00
			4	172.00
08/05/2025	18:18:56.664	2		172.00
			2	172.00
			2	172.00
08/05/2025	18:18:24.929	1		171.98
			1	171.98
			1	171.98
08/05/2025	18:18:01.532	2		171.86
			2	171.86
			2	171.86
08/05/2025	18:18:00.671	1		171.90
			1	171.90
			1	171.90
08/05/2025	18:17:46.765	3		171.88
			3	171.88
			3	171.88
08/05/2025	18:17:35.276	8		171.86
			8	171.86
			8	171.86
08/05/2025	18:16:56.481	400		171.96
			400	171.96
			400	171.96
08/05/2025	18:16:54.309	1		171.96
			1	171.96
			1	171.96
08/05/2025	18:16:02.044	10		171.90
			10	171.90
			10	171.90
08/05/2025	18:15:34.403	10		172.00
			10	172.00
			10	172.00
08/05/2025	18:15:28.106	2		172.00
			2	172.00
			2	172.00
08/05/2025	18:15:02.585	1 200		172.06
			1 200	172.06
			1 200	172.06
08/05/2025	18:14:52.909	486		172.00
			10	172.00
			30	172.00
			4	172.00
			350	172.00
			20	172.00
			14	172.00
			5	172.00
			10	172.00
			19	172.00
			24	172.00
			486	172.00
08/05/2025	18:14:31.968	4		171.98
			4	171.98
			4	171.98
08/05/2025	18:14:21.269	8		171.98
			8	171.98
			8	171.98
08/05/2025	18:14:07.602	8		171.90
			8	171.90
			8	171.90
08/05/2025	18:13:56.969	1		171.92
			1	171.92
			1	171.92
08/05/2025	18:13:16.831	1		171.76
			1	171.76
			1	171.76
08/05/2025	18:12:46.038	10		171.80
			5	171.80
			5	171.80
			10	171.80
08/05/2025	18:12:05.779	8		171.48
			8	171.48
			8	171.48
08/05/2025	18:12:03.083	20		171.50
			20	171.50
			20	171.50
08/05/2025	18:11:57.605	30		171.50
			30	171.50
			30	171.50
08/05/2025	18:11:39.116	9		171.64
			9	171.64
			9	171.64
08/05/2025	18:11:34.984	10		171.64
			10	171.64
			10	171.64
08/05/2025	18:11:00.852	2		171.64
			2	171.64
			2	171.64
08/05/2025	18:10:56.446	10		171.70
			10	171.70
			10	171.70
08/05/2025	18:10:46.576	11		171.68
			11	171.68
			11	171.68
08/05/2025	18:10:10.045	12		171.62
			12	171.62
			12	171.62
08/05/2025	18:09:58.823	108		171.50
			108	171.50
			100	171.50
			8	171.50
08/05/2025	18:09:55.122	5		171.54
			5	171.54
			5	171.54
08/05/2025	18:09:30.671	2		171.38
			2	171.38
			2	171.38
08/05/2025	18:09:22.179	27		171.42
			27	171.42
			27	171.42
08/05/2025	18:09:06.842	7		171.32
			7	171.32
			7	171.32
08/05/2025	18:08:58.917	16		171.32
			16	171.32
			16	171.32
08/05/2025	18:08:52.296	1		171.22
			1	171.22
			1	171.22
08/05/2025	18:08:49.477	50		171.20
			50	171.20
			50	171.20
08/05/2025	18:08:43.123	1		171.20
			1	171.20
			1	171.20
08/05/2025	18:08:41.819	16		171.20
			16	171.20
			16	171.20
08/05/2025	18:08:25.663	6		171.22
			6	171.22
			6	171.22
08/05/2025	18:08:18.558	35		171.16
			35	171.16
			35	171.16

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: 1 699.00
Ask: 1 703.00
Volume: 98 479
+3.18%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 19:55:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice